Scimee Sci Tech Company Ltd (300425) Exchange: SHE
Data as of Nov. 4, 2025
$5.30 ($0.04) 0.76%
Scimee Sci Tech Company Ltd - Daily Information
Click for more stock information on Scimee Sci Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $5.27 |
| Previous Close | $5.30 |
| High | $5.31 |
| Low | $5.25 |
| Adjusted Open | $5.27 |
| Previous Adjusted Close | $5.30 |
| Adjusted High | $5.31 |
| Adjusted Low | $5.25 |
About Scimee Sci Tech Company Ltd (300425)
Invest in Scimee Sci Tech Company Ltd (300425)
Historical Stock Data for Scimee Sci Tech Company Ltd (300425)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $5.27 | $5.31 | $5.25 | $5.30 | $5.30 | 7,134,010 |
| 2025-10-31 | $5.19 | $5.27 | $5.18 | $5.26 | $5.26 | 8,606,900 |
| 2025-10-30 | $5.25 | $5.32 | $5.19 | $5.19 | $5.19 | 8,948,100 |
| 2025-10-29 | $5.39 | $5.39 | $5.22 | $5.25 | $5.25 | 10,435,460 |
| 2025-10-28 | $5.26 | $5.34 | $5.23 | $5.30 | $5.30 | 9,321,240 |
| 2025-10-27 | $5.33 | $5.38 | $5.28 | $5.31 | $5.31 | 9,368,600 |
| 2025-10-24 | $5.39 | $5.43 | $5.32 | $5.33 | $5.33 | 9,271,290 |
| 2025-10-23 | $5.34 | $5.40 | $5.30 | $5.39 | $5.39 | 9,323,750 |
| 2025-10-22 | $5.28 | $5.43 | $5.26 | $5.37 | $5.37 | 19,408,490 |
| 2025-10-21 | $5.17 | $5.31 | $5.15 | $5.29 | $5.29 | 11,615,600 |
| 2025-10-20 | $5.14 | $5.17 | $5.10 | $5.17 | $5.17 | 6,212,800 |
| 2025-10-17 | $5.15 | $5.19 | $5.10 | $5.10 | $5.10 | 7,507,770 |
| 2025-10-16 | $5.26 | $5.26 | $5.13 | $5.16 | $5.16 | 7,020,020 |
| 2025-10-15 | $5.17 | $5.26 | $5.17 | $5.25 | $5.25 | 7,789,480 |
| 2025-10-14 | $5.21 | $5.26 | $5.17 | $5.18 | $5.18 | 9,693,120 |
| 2025-10-13 | $5.05 | $5.22 | $4.97 | $5.21 | $5.21 | 12,414,960 |
| 2025-10-10 | $5.09 | $5.19 | $5.06 | $5.16 | $5.16 | 8,878,630 |
| 2025-10-09 | $5.01 | $5.13 | $5.00 | $5.08 | $5.08 | 8,707,250 |
| 2025-09-30 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 5,658,600 |
| 2025-09-29 | $5.02 | $5.08 | $4.93 | $5.06 | $5.06 | 7,238,200 |
| 2025-09-26 | $4.98 | $5.08 | $4.93 | $5.01 | $5.01 | 8,333,150 |
| 2025-09-25 | $5.07 | $5.10 | $4.98 | $4.98 | $4.98 | 8,745,940 |
| 2025-09-24 | $5.02 | $5.10 | $5.02 | $5.09 | $5.09 | 6,065,500 |
| 2025-09-23 | $5.09 | $5.11 | $4.92 | $5.05 | $5.05 | 8,642,000 |
| 2025-09-22 | $5.13 | $5.13 | $5.05 | $5.09 | $5.09 | 7,160,660 |
| 2025-09-19 | $5.19 | $5.22 | $5.11 | $5.14 | $5.14 | 10,253,430 |
| 2025-09-18 | $5.33 | $5.35 | $5.17 | $5.20 | $5.20 | 11,452,480 |
| 2025-09-17 | $5.30 | $5.34 | $5.26 | $5.31 | $5.31 | 9,882,560 |
| 2025-09-16 | $5.26 | $5.34 | $5.24 | $5.32 | $5.32 | 11,071,940 |
| 2025-09-15 | $5.27 | $5.29 | $5.19 | $5.24 | $5.24 | 9,063,000 |
| 2025-09-12 | $5.29 | $5.31 | $5.22 | $5.26 | $5.26 | 8,112,600 |
| 2025-09-11 | $5.21 | $5.28 | $5.16 | $5.27 | $5.27 | 9,163,700 |
| 2025-09-10 | $5.19 | $5.23 | $5.17 | $5.21 | $5.21 | 7,059,330 |
| 2025-09-09 | $5.25 | $5.25 | $5.16 | $5.19 | $5.19 | 8,380,840 |
| 2025-09-08 | $5.16 | $5.26 | $5.15 | $5.23 | $5.23 | 13,846,370 |
| 2025-09-05 | $5.15 | $5.17 | $5.08 | $5.16 | $5.16 | 15,818,500 |
| 2025-09-04 | $5.17 | $5.20 | $5.06 | $5.14 | $5.14 | 16,314,590 |
| 2025-09-03 | $5.28 | $5.29 | $5.13 | $5.15 | $5.15 | 8,372,020 |
| 2025-09-02 | $5.33 | $5.35 | $5.22 | $5.28 | $5.28 | 11,968,240 |
| 2025-09-01 | $5.29 | $5.37 | $5.25 | $5.32 | $5.32 | 10,555,100 |
| 2025-08-29 | $5.35 | $5.38 | $5.23 | $5.27 | $5.27 | 14,586,460 |
| 2025-08-28 | $5.40 | $5.48 | $5.18 | $5.35 | $5.35 | 16,939,900 |
| 2025-08-27 | $5.62 | $5.63 | $5.40 | $5.42 | $5.42 | 13,487,670 |
| 2025-08-26 | $5.55 | $5.64 | $5.52 | $5.62 | $5.62 | 10,753,160 |
| 2025-08-25 | $5.58 | $5.61 | $5.52 | $5.56 | $5.56 | 10,359,960 |
| 2025-08-22 | $5.60 | $5.62 | $5.49 | $5.56 | $5.56 | 10,077,510 |
| 2025-08-21 | $5.58 | $5.63 | $5.57 | $5.60 | $5.60 | 10,229,210 |
| 2025-08-20 | $5.54 | $5.56 | $5.48 | $5.56 | $5.56 | 7,090,190 |
| 2025-08-19 | $5.50 | $5.56 | $5.46 | $5.54 | $5.54 | 8,827,670 |
| 2025-08-18 | $5.47 | $5.55 | $5.45 | $5.50 | $5.50 | 8,819,770 |
| 2025-08-15 | $5.42 | $5.49 | $5.41 | $5.47 | $5.47 | 8,532,690 |
| 2025-08-14 | $5.58 | $5.59 | $5.42 | $5.43 | $5.43 | 10,721,420 |
| 2025-08-13 | $5.62 | $5.62 | $5.54 | $5.56 | $5.56 | 6,650,900 |
| 2025-08-12 | $5.63 | $5.63 | $5.56 | $5.58 | $5.58 | 6,605,400 |
| 2025-08-11 | $5.54 | $5.65 | $5.52 | $5.61 | $5.61 | 9,812,500 |
| 2025-08-08 | $5.48 | $5.55 | $5.46 | $5.55 | $5.55 | 7,146,900 |
| 2025-08-07 | $5.53 | $5.55 | $5.48 | $5.51 | $5.51 | 7,425,400 |
| 2025-08-06 | $5.50 | $5.53 | $5.46 | $5.52 | $5.52 | 7,079,260 |
| 2025-08-05 | $5.46 | $5.51 | $5.46 | $5.49 | $5.49 | 6,329,600 |
| 2025-08-04 | $5.42 | $5.48 | $5.40 | $5.48 | $5.48 | 5,433,900 |
| 2025-08-01 | $5.45 | $5.47 | $5.39 | $5.46 | $5.46 | 7,238,910 |
| 2025-07-31 | $5.50 | $5.51 | $5.40 | $5.41 | $5.41 | 9,093,600 |
| 2025-07-30 | $5.54 | $5.55 | $5.46 | $5.50 | $5.50 | 7,356,270 |
| 2025-07-29 | $5.58 | $5.58 | $5.48 | $5.54 | $5.54 | 7,696,500 |
| 2025-07-28 | $5.56 | $5.60 | $5.54 | $5.58 | $5.58 | 8,326,080 |
| 2025-07-25 | $5.62 | $5.64 | $5.54 | $5.57 | $5.57 | 10,878,600 |
| 2025-07-24 | $5.65 | $5.68 | $5.60 | $5.65 | $5.65 | 12,011,400 |
| 2025-07-23 | $5.77 | $5.82 | $5.63 | $5.65 | $5.65 | 22,858,550 |
| 2025-07-22 | $5.68 | $5.88 | $5.60 | $5.81 | $5.81 | 33,127,880 |
| 2025-07-21 | $5.50 | $5.72 | $5.48 | $5.70 | $5.70 | 27,062,130 |
| 2025-07-18 | $5.41 | $5.45 | $5.39 | $5.41 | $5.41 | 7,050,410 |
| 2025-07-17 | $5.44 | $5.48 | $5.39 | $5.40 | $5.40 | 7,081,990 |
| 2025-07-16 | $5.43 | $5.48 | $5.43 | $5.44 | $5.44 | 8,423,300 |
| 2025-07-15 | $5.55 | $5.56 | $5.37 | $5.43 | $5.43 | 13,986,710 |
| 2025-07-14 | $5.46 | $5.65 | $5.46 | $5.57 | $5.57 | 15,881,100 |
| 2025-07-11 | $5.53 | $5.54 | $5.44 | $5.49 | $5.49 | 14,309,710 |
| 2025-07-10 | $5.42 | $5.54 | $5.40 | $5.54 | $5.54 | 14,265,080 |
| 2025-07-09 | $5.42 | $5.50 | $5.39 | $5.43 | $5.43 | 14,561,780 |
| 2025-07-08 | $5.33 | $5.42 | $5.30 | $5.40 | $5.40 | 14,858,310 |
| 2025-07-07 | $5.28 | $5.34 | $5.26 | $5.31 | $5.31 | 7,227,600 |
| 2025-07-04 | $5.29 | $5.36 | $5.27 | $5.28 | $5.28 | 9,873,080 |
| 2025-07-03 | $5.30 | $5.32 | $5.26 | $5.30 | $5.30 | 7,114,720 |
| 2025-07-02 | $5.29 | $5.31 | $5.25 | $5.30 | $5.30 | 7,381,240 |
| 2025-07-01 | $5.24 | $5.30 | $5.21 | $5.30 | $5.30 | 11,193,920 |
| 2025-06-30 | $5.25 | $5.27 | $5.22 | $5.24 | $5.24 | 5,559,390 |
| 2025-06-27 | $5.23 | $5.27 | $5.19 | $5.21 | $5.21 | 7,877,310 |
| 2025-06-26 | $5.23 | $5.25 | $5.18 | $5.20 | $5.20 | 6,145,690 |
| 2025-06-25 | $5.20 | $5.24 | $5.18 | $5.23 | $5.23 | 7,755,400 |
| 2025-06-24 | $5.10 | $5.22 | $5.09 | $5.21 | $5.21 | 9,160,410 |
| 2025-06-23 | $5.00 | $5.12 | $4.98 | $5.10 | $5.10 | 7,185,170 |
| 2025-06-20 | $5.01 | $5.07 | $5.00 | $5.00 | $5.00 | 6,233,800 |
| 2025-06-19 | $5.21 | $5.26 | $5.01 | $5.05 | $5.05 | 15,776,610 |
| 2025-06-18 | $5.12 | $5.34 | $5.09 | $5.23 | $5.23 | 18,201,300 |
| 2025-06-17 | $5.11 | $5.16 | $5.08 | $5.13 | $5.13 | 5,309,430 |
| 2025-06-13 | $5.17 | $5.19 | $5.09 | $5.10 | $5.10 | 6,925,400 |
| 2025-06-12 | $5.18 | $5.20 | $5.14 | $5.18 | $5.18 | 5,737,500 |
| 2025-06-11 | $5.16 | $5.22 | $5.14 | $5.19 | $5.19 | 6,588,740 |
| 2025-06-10 | $5.20 | $5.24 | $5.10 | $5.16 | $5.16 | 9,173,130 |
| 2025-06-09 | $5.22 | $5.23 | $5.19 | $5.21 | $5.21 | 6,644,100 |
| 2025-06-06 | $5.22 | $5.27 | $5.17 | $5.20 | $5.20 | 7,274,440 |
| 2025-06-05 | $5.21 | $5.32 | $5.17 | $5.25 | $5.25 | 9,152,840 |
| 2025-06-04 | $5.19 | $5.23 | $5.17 | $5.21 | $5.21 | 5,114,480 |
| 2025-06-03 | $5.16 | $5.24 | $5.16 | $5.20 | $5.20 | 7,029,610 |
| 2025-05-30 | $5.34 | $5.39 | $5.19 | $5.20 | $5.20 | 9,178,730 |
| 2025-05-29 | $5.21 | $5.30 | $5.18 | $5.29 | $5.29 | 9,304,200 |
| 2025-05-28 | $5.16 | $5.35 | $5.16 | $5.22 | $5.22 | 13,079,300 |
| 2025-05-27 | $5.18 | $5.20 | $5.13 | $5.17 | $5.17 | 6,449,220 |
| 2025-05-26 | $5.13 | $5.22 | $5.12 | $5.17 | $5.17 | 6,217,310 |
| 2025-05-23 | $5.21 | $5.25 | $5.11 | $5.13 | $5.13 | 8,590,360 |
| 2025-05-22 | $5.31 | $5.34 | $5.17 | $5.19 | $5.19 | 11,525,810 |
| 2025-05-21 | $5.34 | $5.37 | $5.29 | $5.33 | $5.33 | 8,696,890 |
| 2025-05-20 | $5.30 | $5.35 | $5.29 | $5.34 | $5.34 | 7,446,230 |
| 2025-05-19 | $5.23 | $5.34 | $5.22 | $5.31 | $5.31 | 9,971,760 |
| 2025-05-16 | $5.22 | $5.27 | $5.20 | $5.23 | $5.23 | 7,539,970 |
| 2025-05-15 | $5.18 | $5.23 | $5.15 | $5.22 | $5.22 | 9,782,320 |
| 2025-05-14 | $5.17 | $5.21 | $5.16 | $5.19 | $5.19 | 7,028,980 |
| 2025-05-13 | $5.18 | $5.22 | $5.15 | $5.18 | $5.18 | 9,926,940 |
| 2025-05-12 | $5.14 | $5.18 | $5.11 | $5.16 | $5.16 | 7,969,780 |
| 2025-05-09 | $5.15 | $5.19 | $5.10 | $5.13 | $5.13 | 8,731,700 |
| 2025-05-08 | $5.10 | $5.16 | $5.08 | $5.15 | $5.15 | 8,283,220 |
| 2025-05-07 | $5.10 | $5.16 | $5.06 | $5.10 | $5.10 | 11,048,500 |
| 2025-05-06 | $4.98 | $5.05 | $4.95 | $5.05 | $5.05 | 8,697,810 |
| 2025-04-30 | $4.90 | $4.97 | $4.88 | $4.96 | $4.96 | 6,604,550 |
| 2025-04-29 | $4.86 | $4.94 | $4.82 | $4.90 | $4.90 | 7,414,150 |
| 2025-04-28 | $4.94 | $4.98 | $4.86 | $4.89 | $4.89 | 8,405,710 |
| 2025-04-25 | $4.94 | $5.08 | $4.94 | $4.95 | $4.95 | 8,672,850 |
| 2025-04-24 | $4.95 | $4.98 | $4.91 | $4.94 | $4.94 | 9,325,880 |
| 2025-04-23 | $4.94 | $4.98 | $4.92 | $4.96 | $4.96 | 8,360,000 |
| 2025-04-22 | $4.91 | $4.96 | $4.91 | $4.95 | $4.95 | 7,293,120 |
| 2025-04-21 | $4.89 | $4.93 | $4.85 | $4.92 | $4.92 | 9,373,920 |
| 2025-04-18 | $4.91 | $5.01 | $4.89 | $4.90 | $4.90 | 9,718,700 |
| 2025-04-17 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 9,743,110 |
| 2025-04-16 | $4.92 | $4.95 | $4.80 | $4.90 | $4.90 | 11,283,900 |
| 2025-04-15 | $4.93 | $4.94 | $4.87 | $4.92 | $4.92 | 9,543,520 |
| 2025-04-14 | $4.84 | $4.94 | $4.82 | $4.93 | $4.93 | 13,214,910 |
| 2025-04-11 | $4.80 | $4.87 | $4.79 | $4.79 | $4.79 | 13,556,900 |
| 2025-04-10 | $4.84 | $4.91 | $4.75 | $4.85 | $4.85 | 18,771,000 |
| 2025-04-09 | $4.50 | $4.77 | $4.36 | $4.74 | $4.74 | 22,667,460 |
| 2025-04-08 | $4.42 | $4.65 | $4.41 | $4.60 | $4.60 | 24,895,280 |
| 2025-04-07 | $4.91 | $4.92 | $4.22 | $4.37 | $4.37 | 29,750,460 |
| 2025-04-03 | $5.00 | $5.16 | $4.99 | $5.10 | $5.10 | 10,886,660 |
| 2025-04-02 | $5.08 | $5.12 | $5.03 | $5.05 | $5.05 | 11,525,620 |
| 2025-04-01 | $5.05 | $5.19 | $5.02 | $5.10 | $5.10 | 19,326,970 |
| 2025-03-31 | $5.07 | $5.08 | $4.92 | $5.05 | $5.05 | 18,319,280 |
| 2025-03-28 | $5.23 | $5.26 | $5.08 | $5.11 | $5.11 | 18,949,800 |
| 2025-03-27 | $5.31 | $5.31 | $5.18 | $5.23 | $5.23 | 11,950,000 |
| 2025-03-26 | $5.30 | $5.37 | $5.28 | $5.32 | $5.32 | 16,224,830 |
| 2025-03-25 | $5.19 | $5.35 | $5.14 | $5.33 | $5.33 | 20,721,510 |
| 2025-03-24 | $5.42 | $5.44 | $5.09 | $5.21 | $5.21 | 24,262,500 |
| 2025-03-21 | $5.36 | $5.49 | $5.36 | $5.41 | $5.41 | 23,790,030 |
| 2025-03-20 | $5.42 | $5.45 | $5.38 | $5.39 | $5.39 | 13,049,430 |
| 2025-03-19 | $5.43 | $5.48 | $5.38 | $5.42 | $5.42 | 18,660,580 |
| 2025-03-18 | $5.40 | $5.48 | $5.35 | $5.45 | $5.45 | 22,079,290 |
| 2025-03-17 | $5.29 | $5.42 | $5.29 | $5.39 | $5.39 | 21,891,760 |
| 2025-03-14 | $5.16 | $5.32 | $5.14 | $5.29 | $5.29 | 20,491,170 |
| 2025-03-13 | $5.24 | $5.25 | $5.11 | $5.16 | $5.16 | 14,914,190 |
| 2025-03-12 | $5.26 | $5.30 | $5.20 | $5.23 | $5.23 | 16,932,490 |
| 2025-03-11 | $5.15 | $5.33 | $5.09 | $5.27 | $5.27 | 17,547,970 |
| 2025-03-10 | $5.20 | $5.25 | $5.15 | $5.19 | $5.19 | 11,352,370 |
| 2025-03-07 | $5.31 | $5.32 | $5.17 | $5.20 | $5.20 | 17,870,070 |
| 2025-03-06 | $5.20 | $5.36 | $5.17 | $5.33 | $5.33 | 18,623,940 |
| 2025-03-05 | $5.26 | $5.28 | $5.13 | $5.21 | $5.21 | 14,772,950 |
| 2025-03-04 | $5.15 | $5.32 | $5.13 | $5.29 | $5.29 | 13,905,530 |
| 2025-03-03 | $5.18 | $5.29 | $5.13 | $5.17 | $5.17 | 14,589,240 |
| 2025-02-28 | $5.26 | $5.37 | $5.17 | $5.18 | $5.18 | 20,792,260 |
| 2025-02-27 | $5.40 | $5.42 | $5.20 | $5.29 | $5.29 | 18,731,600 |
| 2025-02-26 | $5.37 | $5.46 | $5.33 | $5.39 | $5.39 | 17,452,800 |
| 2025-02-25 | $5.44 | $5.47 | $5.34 | $5.35 | $5.35 | 23,108,640 |
| 2025-02-24 | $5.26 | $5.46 | $5.23 | $5.41 | $5.41 | 28,703,700 |
| 2025-02-20 | $5.23 | $5.25 | $5.14 | $5.22 | $5.22 | 15,774,160 |
| 2025-02-19 | $5.16 | $5.23 | $5.16 | $5.22 | $5.22 | 11,890,730 |
| 2025-02-18 | $5.36 | $5.39 | $5.14 | $5.16 | $5.16 | 19,696,400 |
| 2025-02-17 | $5.29 | $5.45 | $5.26 | $5.38 | $5.38 | 18,591,990 |
| 2025-02-14 | $5.29 | $5.35 | $5.22 | $5.26 | $5.26 | 15,928,040 |
| 2025-02-13 | $5.34 | $5.44 | $5.30 | $5.31 | $5.31 | 19,290,710 |
| 2025-02-12 | $5.29 | $5.35 | $5.28 | $5.34 | $5.34 | 17,392,680 |
| 2025-02-11 | $5.29 | $5.38 | $5.19 | $5.29 | $5.29 | 20,949,200 |
| 2025-02-10 | $5.17 | $5.32 | $5.17 | $5.30 | $5.30 | 20,588,230 |
| 2025-02-07 | $5.04 | $5.20 | $5.02 | $5.15 | $5.15 | 19,250,800 |
| 2025-02-06 | $4.98 | $5.06 | $4.93 | $5.05 | $5.05 | 14,577,250 |
| 2025-02-05 | $4.98 | $5.01 | $4.93 | $4.99 | $4.99 | 10,250,700 |
| 2025-01-27 | $5.03 | $5.06 | $4.92 | $4.94 | $4.94 | 12,876,480 |
| 2025-01-24 | $4.96 | $5.01 | $4.93 | $4.99 | $4.99 | 23,058,500 |
| 2025-01-23 | $5.18 | $5.32 | $5.11 | $5.12 | $5.12 | 17,041,660 |
| 2025-01-22 | $5.15 | $5.20 | $5.10 | $5.12 | $5.12 | 11,883,790 |
| 2025-01-21 | $5.27 | $5.30 | $5.14 | $5.17 | $5.17 | 14,576,800 |
| 2025-01-20 | $5.25 | $5.28 | $5.16 | $5.26 | $5.26 | 19,093,260 |
| 2025-01-17 | $5.18 | $5.24 | $5.11 | $5.17 | $5.17 | 18,217,380 |
| 2025-01-16 | $5.23 | $5.41 | $5.14 | $5.22 | $5.22 | 35,809,380 |
| 2025-01-15 | $5.14 | $5.19 | $5.05 | $5.14 | $5.14 | 22,746,510 |
| 2025-01-14 | $4.85 | $5.14 | $4.85 | $5.11 | $5.11 | 26,607,510 |
| 2025-01-13 | $4.78 | $4.90 | $4.65 | $4.83 | $4.83 | 19,191,160 |
| 2025-01-09 | $5.12 | $5.16 | $5.07 | $5.09 | $5.09 | 18,212,200 |
| 2025-01-08 | $5.23 | $5.24 | $4.96 | $5.12 | $5.12 | 29,312,400 |
| 2025-01-07 | $5.16 | $5.25 | $5.08 | $5.25 | $5.25 | 25,298,390 |
| 2025-01-06 | $5.15 | $5.20 | $4.95 | $5.18 | $5.18 | 26,444,780 |
| 2025-01-03 | $5.58 | $5.62 | $5.12 | $5.15 | $5.15 | 45,412,510 |
| 2025-01-02 | $5.78 | $5.85 | $5.48 | $5.58 | $5.58 | 44,598,230 |
| 2024-12-31 | $6.25 | $6.42 | $5.80 | $5.83 | $5.83 | 65,551,610 |
| 2024-12-30 | $6.36 | $6.77 | $6.25 | $6.35 | $6.35 | 70,468,300 |
| 2024-12-27 | $6.71 | $6.81 | $6.39 | $6.45 | $6.45 | 82,022,280 |
| 2024-12-26 | $6.41 | $7.09 | $6.31 | $6.81 | $6.81 | 101,224,800 |
| 2024-12-25 | $6.38 | $7.19 | $6.23 | $6.58 | $6.58 | 109,996,730 |
| 2024-12-24 | $6.20 | $6.78 | $6.20 | $6.38 | $6.38 | 82,907,350 |
| 2024-12-23 | $6.23 | $6.48 | $5.99 | $6.45 | $6.45 | 99,446,530 |
| 2024-12-20 | $6.33 | $6.53 | $6.15 | $6.22 | $6.22 | 89,873,580 |
| 2024-12-19 | $6.18 | $6.80 | $6.00 | $6.40 | $6.40 | 161,799,300 |
| 2024-12-18 | $5.55 | $6.43 | $5.51 | $6.43 | $6.43 | 109,204,640 |
| 2024-12-17 | $5.60 | $5.63 | $5.35 | $5.36 | $5.36 | 15,748,970 |
| 2024-12-16 | $5.65 | $5.77 | $5.57 | $5.61 | $5.61 | 10,800,200 |
| 2024-12-13 | $5.81 | $5.83 | $5.66 | $5.67 | $5.67 | 15,617,090 |
| 2024-12-12 | $5.82 | $5.84 | $5.73 | $5.83 | $5.83 | 15,185,800 |
| 2024-12-11 | $5.86 | $5.86 | $5.78 | $5.84 | $5.84 | 14,804,090 |
| 2024-12-10 | $6.06 | $6.10 | $5.79 | $5.81 | $5.81 | 24,720,480 |
| 2024-12-09 | $5.90 | $6.00 | $5.80 | $5.87 | $5.87 | 24,925,920 |
| 2024-12-06 | $5.66 | $6.10 | $5.65 | $5.96 | $5.96 | 48,475,940 |
| 2024-12-05 | $5.57 | $5.68 | $5.57 | $5.67 | $5.67 | 11,106,920 |
| 2024-12-04 | $5.73 | $5.74 | $5.58 | $5.61 | $5.61 | 13,273,560 |
| 2024-12-03 | $5.70 | $5.74 | $5.67 | $5.73 | $5.73 | 13,671,680 |
| 2024-12-02 | $5.70 | $5.72 | $5.64 | $5.70 | $5.70 | 14,913,030 |
| 2024-11-29 | $5.62 | $5.70 | $5.54 | $5.64 | $5.64 | 15,771,240 |
| 2024-11-28 | $5.51 | $5.73 | $5.50 | $5.64 | $5.64 | 20,553,890 |
| 2024-11-27 | $5.48 | $5.52 | $5.30 | $5.52 | $5.52 | 12,314,510 |
| 2024-11-26 | $5.46 | $5.54 | $5.42 | $5.48 | $5.48 | 10,469,700 |
| 2024-11-25 | $5.41 | $5.50 | $5.33 | $5.48 | $5.48 | 15,180,630 |
| 2024-11-22 | $5.63 | $5.70 | $5.42 | $5.43 | $5.43 | 16,979,100 |
| 2024-11-21 | $5.63 | $5.72 | $5.55 | $5.65 | $5.65 | 15,961,630 |
| 2024-11-20 | $5.62 | $5.72 | $5.56 | $5.66 | $5.66 | 18,518,000 |
| 2024-11-19 | $5.47 | $5.61 | $5.44 | $5.61 | $5.61 | 19,413,350 |
| 2024-11-18 | $5.65 | $5.73 | $5.36 | $5.52 | $5.52 | 32,408,440 |
| 2024-11-15 | $5.75 | $5.83 | $5.55 | $5.57 | $5.57 | 23,973,110 |
| 2024-11-14 | $5.98 | $6.02 | $5.76 | $5.80 | $5.80 | 24,311,410 |
| 2024-11-13 | $5.94 | $6.15 | $5.93 | $6.04 | $6.04 | 27,763,190 |
| 2024-11-12 | $6.12 | $6.17 | $5.92 | $5.99 | $5.99 | 33,545,720 |
| 2024-11-11 | $6.18 | $6.22 | $6.05 | $6.15 | $6.15 | 34,832,190 |
| 2024-11-08 | $6.43 | $6.48 | $6.16 | $6.21 | $6.21 | 56,299,110 |
| 2024-11-07 | $6.13 | $6.42 | $6.07 | $6.35 | $6.35 | 56,986,710 |
| 2024-11-06 | $6.17 | $6.28 | $6.04 | $6.12 | $6.12 | 44,784,610 |
| 2024-11-05 | $6.00 | $6.30 | $5.95 | $6.19 | $6.19 | 49,337,550 |
| 2024-11-04 | $5.95 | $6.01 | $5.61 | $5.92 | $5.92 | 43,568,080 |
| 2024-11-01 | $6.02 | $6.55 | $5.92 | $6.11 | $6.11 | 79,246,490 |
| 2024-10-31 | $5.99 | $6.12 | $5.95 | $6.03 | $6.03 | 40,426,910 |
| 2024-10-30 | $5.76 | $6.15 | $5.74 | $6.04 | $6.04 | 55,600,340 |
| 2024-10-29 | $6.04 | $6.08 | $5.77 | $5.79 | $5.79 | 45,129,200 |
| 2024-10-28 | $5.80 | $6.07 | $5.80 | $6.04 | $6.04 | 48,004,580 |
| 2024-10-25 | $5.80 | $5.88 | $5.74 | $5.82 | $5.82 | 38,542,780 |
| 2024-10-24 | $5.84 | $5.84 | $5.63 | $5.80 | $5.80 | 45,477,140 |
| 2024-10-23 | $6.03 | $6.26 | $5.83 | $5.89 | $5.89 | 60,989,340 |
| 2024-10-22 | $6.28 | $6.35 | $5.94 | $6.10 | $6.10 | 70,750,700 |
| 2024-10-21 | $6.25 | $6.78 | $5.94 | $6.44 | $6.44 | 110,274,680 |
| 2024-10-18 | $6.23 | $6.50 | $6.06 | $6.31 | $6.31 | 112,146,880 |
| 2024-10-17 | $7.05 | $7.20 | $6.24 | $6.29 | $6.29 | 160,979,960 |
| 2024-10-16 | $5.40 | $6.67 | $5.40 | $6.67 | $6.67 | 133,162,420 |
| 2024-10-15 | $5.72 | $6.06 | $5.55 | $5.56 | $5.56 | 117,759,150 |
| 2024-10-14 | $5.29 | $6.16 | $5.24 | $5.90 | $5.90 | 150,441,880 |
| 2024-10-11 | $5.50 | $5.98 | $5.10 | $5.13 | $5.13 | 123,921,940 |
| 2024-10-10 | $4.71 | $5.54 | $4.58 | $5.54 | $5.54 | 76,790,860 |
| 2024-10-09 | $5.08 | $5.09 | $4.62 | $4.62 | $4.62 | 48,711,180 |
| 2024-10-08 | $5.76 | $5.76 | $4.95 | $5.32 | $5.32 | 72,876,610 |
| 2024-09-30 | $4.58 | $5.00 | $4.47 | $4.93 | $4.93 | 71,115,020 |
| 2024-09-27 | $4.34 | $4.54 | $4.28 | $4.44 | $4.44 | 36,164,590 |
| 2024-09-26 | $4.22 | $4.32 | $4.22 | $4.30 | $4.30 | 19,666,500 |
| 2024-09-25 | $4.23 | $4.34 | $4.20 | $4.27 | $4.27 | 31,472,210 |
| 2024-09-24 | $4.01 | $4.59 | $3.99 | $4.30 | $4.30 | 34,602,750 |
| 2024-09-23 | $3.95 | $4.01 | $3.92 | $4.00 | $4.00 | 4,928,030 |
| 2024-09-20 | $3.95 | $3.96 | $3.91 | $3.96 | $3.96 | 3,994,490 |
| 2024-09-19 | $3.87 | $3.96 | $3.85 | $3.95 | $3.95 | 6,964,590 |
| 2024-09-18 | $3.91 | $3.94 | $3.80 | $3.85 | $3.85 | 6,541,720 |
| 2024-09-13 | $3.88 | $3.97 | $3.88 | $3.93 | $3.93 | 7,083,580 |
| 2024-09-12 | $3.90 | $3.94 | $3.88 | $3.89 | $3.89 | 3,343,040 |
| 2024-09-11 | $3.88 | $3.90 | $3.87 | $3.89 | $3.89 | 3,035,000 |
| 2024-09-10 | $3.93 | $3.96 | $3.86 | $3.89 | $3.89 | 4,930,700 |
| 2024-09-09 | $3.85 | $3.95 | $3.82 | $3.92 | $3.92 | 5,926,380 |
| 2024-09-06 | $3.90 | $3.92 | $3.86 | $3.87 | $3.87 | 3,738,600 |
| 2024-09-05 | $3.88 | $3.92 | $3.85 | $3.91 | $3.91 | 3,818,350 |
| 2024-09-04 | $3.87 | $3.93 | $3.87 | $3.88 | $3.88 | 3,986,600 |
| 2024-09-03 | $3.90 | $3.92 | $3.86 | $3.91 | $3.91 | 3,275,400 |
| 2024-09-02 | $3.92 | $3.95 | $3.88 | $3.89 | $3.89 | 4,020,100 |
| 2024-08-30 | $3.88 | $3.99 | $3.86 | $3.95 | $3.95 | 6,907,580 |
| 2024-08-29 | $3.89 | $3.91 | $3.84 | $3.89 | $3.89 | 4,988,800 |
| 2024-08-28 | $3.88 | $3.98 | $3.82 | $3.92 | $3.92 | 6,264,790 |
| 2024-08-27 | $3.92 | $3.94 | $3.83 | $3.86 | $3.86 | 4,388,600 |
| 2024-08-26 | $3.84 | $3.94 | $3.84 | $3.93 | $3.93 | 5,202,620 |
| 2024-08-23 | $3.91 | $3.93 | $3.79 | $3.84 | $3.84 | 8,958,000 |
| 2024-08-22 | $3.98 | $4.00 | $3.90 | $3.91 | $3.91 | 5,309,800 |
| 2024-08-21 | $4.04 | $4.05 | $3.97 | $3.98 | $3.98 | 5,880,100 |
| 2024-08-20 | $4.13 | $4.14 | $4.02 | $4.04 | $4.04 | 6,900,000 |
| 2024-08-19 | $4.10 | $4.16 | $4.10 | $4.13 | $4.13 | 3,975,700 |
| 2024-08-16 | $4.15 | $4.17 | $4.09 | $4.12 | $4.12 | 5,877,220 |
| 2024-08-15 | $4.12 | $4.19 | $4.09 | $4.16 | $4.16 | 6,644,500 |
| 2024-08-14 | $4.16 | $4.23 | $4.11 | $4.13 | $4.13 | 7,883,800 |
| 2024-08-13 | $4.08 | $4.17 | $4.04 | $4.17 | $4.17 | 9,887,200 |
| 2024-08-12 | $4.23 | $4.32 | $4.12 | $4.14 | $4.14 | 14,406,870 |
| 2024-08-09 | $4.11 | $4.26 | $4.11 | $4.17 | $4.17 | 13,907,700 |
| 2024-08-08 | $4.04 | $4.16 | $4.02 | $4.13 | $4.13 | 7,625,400 |
| 2024-08-07 | $4.05 | $4.08 | $4.04 | $4.06 | $4.06 | 3,155,000 |
| 2024-08-06 | $4.04 | $4.07 | $4.03 | $4.07 | $4.07 | 3,432,300 |
| 2024-08-05 | $4.08 | $4.13 | $4.01 | $4.02 | $4.02 | 5,752,000 |
| 2024-08-02 | $4.12 | $4.15 | $4.08 | $4.09 | $4.09 | 4,870,500 |
| 2024-08-01 | $4.16 | $4.17 | $4.12 | $4.13 | $4.13 | 5,164,740 |
| 2024-07-31 | $4.08 | $4.17 | $4.05 | $4.16 | $4.16 | 8,325,890 |
| 2024-07-30 | $4.05 | $4.07 | $4.03 | $4.06 | $4.06 | 4,488,330 |
| 2024-07-29 | $4.07 | $4.09 | $4.04 | $4.05 | $4.05 | 4,185,450 |
| 2024-07-26 | $4.00 | $4.09 | $4.00 | $4.08 | $4.08 | 4,682,660 |
| 2024-07-25 | $4.00 | $4.05 | $3.98 | $4.04 | $4.04 | 3,287,000 |
| 2024-07-24 | $4.05 | $4.07 | $3.98 | $4.00 | $4.00 | 4,107,700 |
| 2024-07-23 | $4.06 | $4.13 | $4.04 | $4.04 | $4.04 | 5,796,000 |
| 2024-07-22 | $4.05 | $4.06 | $4.03 | $4.05 | $4.05 | 1,944,200 |
| 2024-07-19 | $4.03 | $4.07 | $4.02 | $4.05 | $4.05 | 2,972,300 |
| 2024-07-18 | $4.05 | $4.08 | $3.99 | $4.05 | $4.05 | 4,269,400 |
| 2024-07-17 | $4.08 | $4.09 | $4.02 | $4.05 | $4.05 | 3,074,900 |
| 2024-07-16 | $4.08 | $4.09 | $4.05 | $4.08 | $4.08 | 2,977,080 |
| 2024-07-15 | $4.14 | $4.15 | $4.06 | $4.09 | $4.09 | 4,455,130 |
| 2024-07-12 | $4.15 | $4.18 | $4.14 | $4.15 | $4.15 | 3,330,400 |
| 2024-07-11 | $4.10 | $4.18 | $4.09 | $4.18 | $4.18 | 7,154,290 |
| 2024-07-10 | $4.10 | $4.12 | $4.05 | $4.05 | $4.05 | 4,420,700 |
| 2024-07-09 | $4.10 | $4.12 | $3.94 | $4.11 | $4.11 | 8,113,180 |
| 2024-07-08 | $4.16 | $4.18 | $4.06 | $4.08 | $4.08 | 5,792,100 |
| 2024-07-05 | $4.13 | $4.19 | $4.11 | $4.17 | $4.17 | 4,767,400 |
| 2024-07-04 | $4.20 | $4.22 | $4.12 | $4.12 | $4.12 | 6,926,830 |
| 2024-07-03 | $4.21 | $4.24 | $4.16 | $4.22 | $4.22 | 6,414,400 |
| 2024-07-02 | $4.24 | $4.25 | $4.19 | $4.21 | $4.21 | 5,131,000 |
| 2024-07-01 | $4.17 | $4.24 | $4.16 | $4.23 | $4.23 | 6,256,320 |
| 2024-06-28 | $4.19 | $4.26 | $4.16 | $4.21 | $4.21 | 9,107,820 |
| 2024-06-27 | $4.16 | $4.28 | $4.11 | $4.22 | $4.22 | 11,951,880 |
| 2024-06-26 | $4.08 | $4.17 | $4.06 | $4.16 | $4.16 | 4,637,100 |
| 2024-06-25 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 6,273,900 |
| 2024-06-24 | $4.22 | $4.26 | $4.11 | $4.11 | $4.11 | 9,470,680 |
| 2024-06-21 | $4.18 | $4.32 | $4.13 | $4.29 | $4.29 | 10,875,460 |
| 2024-06-20 | $4.19 | $4.22 | $4.14 | $4.15 | $4.15 | 5,857,700 |
| 2024-06-19 | $4.20 | $4.22 | $4.16 | $4.18 | $4.18 | 4,111,430 |
| 2024-06-18 | $4.13 | $4.21 | $4.13 | $4.19 | $4.19 | 5,160,020 |
| 2024-06-17 | $4.15 | $4.16 | $4.10 | $4.13 | $4.13 | 3,507,000 |
| 2024-06-14 | $4.17 | $4.20 | $4.12 | $4.15 | $4.15 | 6,012,100 |
| 2024-06-13 | $4.22 | $4.22 | $4.16 | $4.17 | $4.17 | 4,916,730 |
| 2024-06-12 | $4.18 | $4.24 | $4.16 | $4.23 | $4.23 | 5,019,700 |
| 2024-06-11 | $4.21 | $4.21 | $4.13 | $4.18 | $4.18 | 5,198,400 |
| 2024-06-07 | $4.15 | $4.23 | $4.14 | $4.20 | $4.20 | 6,767,680 |
| 2024-06-06 | $4.28 | $4.30 | $4.10 | $4.13 | $4.13 | 11,828,500 |
| 2024-06-05 | $4.33 | $4.34 | $4.24 | $4.28 | $4.28 | 10,037,220 |
| 2024-06-04 | $4.25 | $4.45 | $4.24 | $4.37 | $4.37 | 15,280,520 |
| 2024-06-03 | $4.35 | $4.35 | $4.20 | $4.24 | $4.24 | 11,281,650 |
| 2024-05-31 | $4.33 | $4.36 | $4.30 | $4.35 | $4.35 | 6,068,120 |
| 2024-05-30 | $4.32 | $4.41 | $4.32 | $4.33 | $4.33 | 8,017,810 |
| 2024-05-29 | $4.37 | $4.38 | $4.31 | $4.33 | $4.33 | 5,399,650 |
| 2024-05-28 | $4.38 | $4.40 | $4.34 | $4.34 | $4.34 | 5,548,340 |
| 2024-05-27 | $4.35 | $4.41 | $4.30 | $4.41 | $4.41 | 8,859,410 |
| 2024-05-24 | $4.38 | $4.42 | $4.36 | $4.37 | $4.37 | 6,579,950 |
| 2024-05-23 | $4.50 | $4.50 | $4.38 | $4.39 | $4.39 | 13,306,630 |
| 2024-05-22 | $4.51 | $4.53 | $4.47 | $4.52 | $4.52 | 9,018,780 |
| 2024-05-21 | $4.56 | $4.57 | $4.48 | $4.51 | $4.51 | 11,678,010 |
| 2024-05-20 | $4.48 | $4.60 | $4.47 | $4.58 | $4.58 | 18,573,480 |
| 2024-05-17 | $4.47 | $4.49 | $4.42 | $4.48 | $4.48 | 10,548,520 |
| 2024-05-16 | $4.40 | $4.52 | $4.40 | $4.47 | $4.47 | 13,900,200 |
| 2024-05-15 | $4.46 | $4.49 | $4.38 | $4.39 | $4.39 | 12,958,280 |
| 2024-05-14 | $4.46 | $4.53 | $4.46 | $4.49 | $4.49 | 12,316,000 |
| 2024-05-13 | $4.42 | $4.52 | $4.41 | $4.50 | $4.50 | 14,392,670 |
| 2024-05-10 | $4.51 | $4.54 | $4.44 | $4.46 | $4.46 | 13,786,770 |
| 2024-05-09 | $4.45 | $4.55 | $4.45 | $4.51 | $4.51 | 15,307,270 |
| 2024-05-08 | $4.54 | $4.57 | $4.46 | $4.46 | $4.46 | 16,409,540 |
| 2024-05-07 | $4.54 | $4.58 | $4.48 | $4.57 | $4.57 | 18,882,860 |
| 2024-05-06 | $4.42 | $4.55 | $4.41 | $4.54 | $4.54 | 22,336,720 |
| 2024-04-30 | $4.50 | $4.53 | $4.36 | $4.38 | $4.38 | 19,769,240 |
| 2024-04-29 | $4.38 | $4.50 | $4.36 | $4.50 | $4.50 | 21,720,760 |
| 2024-04-26 | $4.32 | $4.41 | $4.31 | $4.40 | $4.40 | 22,098,020 |
| 2024-04-25 | $4.44 | $4.44 | $4.29 | $4.37 | $4.37 | 29,738,200 |
| 2024-04-24 | $4.51 | $4.54 | $4.38 | $4.54 | $4.54 | 29,707,050 |
| 2024-04-23 | $4.61 | $4.68 | $4.46 | $4.50 | $4.50 | 37,593,620 |
| 2024-04-22 | $4.88 | $4.88 | $4.64 | $4.66 | $4.66 | 44,248,730 |
| 2024-04-19 | $4.79 | $5.10 | $4.74 | $4.93 | $4.93 | 62,588,080 |
| 2024-04-18 | $4.98 | $5.04 | $4.78 | $4.80 | $4.80 | 62,898,580 |
| 2024-04-17 | $4.60 | $5.15 | $4.55 | $5.08 | $5.08 | 88,769,800 |
| 2024-04-16 | $4.45 | $5.45 | $4.40 | $4.91 | $4.91 | 106,832,350 |
| 2024-04-15 | $4.28 | $4.67 | $4.06 | $4.55 | $4.55 | 58,656,480 |
| 2024-04-12 | $4.34 | $4.39 | $4.26 | $4.27 | $4.27 | 10,367,460 |
| 2024-04-11 | $4.26 | $4.41 | $4.22 | $4.36 | $4.36 | 12,529,380 |
| 2024-04-10 | $4.38 | $4.40 | $4.24 | $4.29 | $4.29 | 13,099,200 |
| 2024-04-09 | $4.36 | $4.41 | $4.33 | $4.40 | $4.40 | 11,154,780 |
| 2024-04-08 | $4.45 | $4.45 | $4.32 | $4.34 | $4.34 | 12,566,300 |
| 2024-04-03 | $4.47 | $4.47 | $4.40 | $4.45 | $4.45 | 10,730,880 |
| 2024-04-02 | $4.45 | $4.51 | $4.43 | $4.47 | $4.47 | 15,846,530 |
| 2024-04-01 | $4.39 | $4.48 | $4.39 | $4.47 | $4.47 | 18,481,800 |
| 2024-03-29 | $4.26 | $4.48 | $4.26 | $4.41 | $4.41 | 25,577,580 |
| 2024-03-28 | $4.19 | $4.29 | $4.18 | $4.25 | $4.25 | 10,798,870 |
| 2024-03-27 | $4.36 | $4.37 | $4.19 | $4.19 | $4.19 | 15,257,100 |
| 2024-03-26 | $4.28 | $4.36 | $4.24 | $4.36 | $4.36 | 14,309,900 |
| 2024-03-25 | $4.38 | $4.41 | $4.28 | $4.28 | $4.28 | 13,663,280 |
| 2024-03-22 | $4.48 | $4.48 | $4.35 | $4.40 | $4.40 | 17,562,310 |
| 2024-03-21 | $4.48 | $4.51 | $4.42 | $4.49 | $4.49 | 18,882,580 |
| 2024-03-20 | $4.39 | $4.48 | $4.37 | $4.48 | $4.48 | 19,932,330 |
| 2024-03-19 | $4.43 | $4.47 | $4.38 | $4.38 | $4.38 | 19,071,580 |
| 2024-03-18 | $4.43 | $4.45 | $4.40 | $4.44 | $4.44 | 20,102,980 |
| 2024-03-15 | $4.32 | $4.41 | $4.29 | $4.41 | $4.41 | 20,112,670 |
| 2024-03-14 | $4.34 | $4.45 | $4.29 | $4.36 | $4.36 | 22,594,800 |
| 2024-03-13 | $4.36 | $4.38 | $4.30 | $4.34 | $4.34 | 16,152,800 |
| 2024-03-12 | $4.32 | $4.40 | $4.29 | $4.38 | $4.38 | 18,432,000 |
| 2024-03-11 | $4.26 | $4.34 | $4.25 | $4.34 | $4.34 | 15,373,480 |
| 2024-03-08 | $4.22 | $4.27 | $4.20 | $4.25 | $4.25 | 13,244,970 |
| 2024-03-07 | $4.29 | $4.36 | $4.22 | $4.22 | $4.22 | 18,152,770 |
| 2024-03-06 | $4.17 | $4.31 | $4.15 | $4.26 | $4.26 | 19,797,870 |
| 2024-03-05 | $4.33 | $4.33 | $4.18 | $4.19 | $4.19 | 25,306,140 |
| 2024-03-04 | $4.44 | $4.45 | $4.27 | $4.34 | $4.34 | 26,113,150 |
| 2024-03-01 | $4.46 | $4.51 | $4.40 | $4.45 | $4.45 | 27,852,930 |
| 2024-02-29 | $4.25 | $4.46 | $4.22 | $4.46 | $4.46 | 34,900,950 |
| 2024-02-28 | $4.48 | $4.80 | $4.33 | $4.33 | $4.33 | 60,812,810 |
| 2024-02-27 | $4.44 | $4.49 | $4.40 | $4.49 | $4.49 | 29,207,080 |
| 2024-02-26 | $4.45 | $4.55 | $4.40 | $4.44 | $4.44 | 34,771,930 |
| 2024-02-23 | $4.41 | $4.51 | $4.35 | $4.47 | $4.47 | 32,980,690 |
| 2024-02-22 | $4.32 | $4.45 | $4.29 | $4.40 | $4.40 | 38,132,480 |
| 2024-02-21 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2024-02-20 | $4.20 | $4.33 | $4.12 | $4.26 | $4.26 | 39,259,990 |
| 2024-02-19 | $4.16 | $4.24 | $4.03 | $4.20 | $4.20 | 40,212,800 |
| 2024-02-08 | $3.73 | $4.05 | $3.73 | $4.05 | $4.05 | 42,452,570 |
| 2024-02-07 | $4.02 | $4.05 | $3.71 | $3.75 | $3.75 | 55,229,040 |
| 2024-02-06 | $3.92 | $4.21 | $3.76 | $4.08 | $4.08 | 67,319,110 |
| 2024-02-05 | $4.45 | $4.55 | $4.02 | $4.05 | $4.05 | 80,640,940 |
| 2024-02-02 | $5.16 | $5.30 | $4.40 | $4.68 | $4.68 | 112,045,910 |
| 2024-02-01 | $5.88 | $6.12 | $4.95 | $5.25 | $5.25 | 152,900,910 |
| 2024-01-31 | $4.86 | $5.88 | $4.80 | $5.88 | $5.88 | 167,335,700 |
| 2024-01-30 | $4.73 | $5.14 | $4.72 | $4.90 | $4.90 | 43,286,070 |
| 2024-01-29 | $4.82 | $5.30 | $4.75 | $4.92 | $4.92 | 61,210,600 |
| 2024-01-26 | $4.81 | $5.03 | $4.75 | $4.85 | $4.85 | 33,150,800 |
| 2024-01-25 | $4.47 | $4.79 | $4.41 | $4.78 | $4.78 | 30,796,160 |
| 2024-01-24 | $4.22 | $4.63 | $4.19 | $4.47 | $4.47 | 20,377,810 |
| 2024-01-23 | $4.16 | $4.24 | $4.07 | $4.21 | $4.21 | 7,373,560 |
| 2024-01-22 | $4.44 | $4.44 | $4.10 | $4.16 | $4.16 | 8,877,360 |
| 2024-01-19 | $4.49 | $4.50 | $4.41 | $4.43 | $4.43 | 5,248,030 |
| 2024-01-18 | $4.57 | $4.60 | $4.39 | $4.49 | $4.49 | 9,361,350 |
| 2024-01-17 | $4.71 | $4.73 | $4.60 | $4.61 | $4.61 | 3,622,100 |
| 2024-01-16 | $4.78 | $4.79 | $4.66 | $4.71 | $4.71 | 5,681,760 |
| 2024-01-15 | $4.79 | $4.81 | $4.73 | $4.77 | $4.77 | 6,841,100 |
| 2024-01-12 | $4.86 | $4.96 | $4.81 | $4.81 | $4.81 | 8,185,390 |
| 2024-01-11 | $4.73 | $4.83 | $4.71 | $4.80 | $4.80 | 5,233,780 |
| 2024-01-10 | $4.77 | $4.80 | $4.68 | $4.73 | $4.73 | 4,990,130 |
| 2024-01-09 | $4.75 | $4.81 | $4.71 | $4.77 | $4.77 | 6,937,900 |
| 2024-01-08 | $4.82 | $4.84 | $4.71 | $4.71 | $4.71 | 5,293,230 |
| 2024-01-05 | $4.87 | $4.90 | $4.81 | $4.83 | $4.83 | 6,204,990 |
| 2024-01-04 | $4.85 | $4.90 | $4.84 | $4.87 | $4.87 | 7,326,410 |
| 2024-01-03 | $4.84 | $4.88 | $4.81 | $4.86 | $4.86 | 8,073,790 |
| 2024-01-02 | $4.66 | $4.87 | $4.66 | $4.83 | $4.83 | 10,101,700 |
| 2024-01-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-12-29 | $4.65 | $4.70 | $4.64 | $4.68 | $4.68 | 4,460,590 |
| 2023-12-28 | $4.62 | $4.68 | $4.55 | $4.66 | $4.66 | 6,160,900 |
| 2023-12-27 | $4.62 | $4.64 | $4.53 | $4.61 | $4.61 | 4,608,700 |
| 2023-12-26 | $4.63 | $4.65 | $4.58 | $4.60 | $4.60 | 5,096,010 |
| 2023-12-25 | $4.66 | $4.67 | $4.58 | $4.61 | $4.61 | 5,041,880 |
| 2023-12-22 | $4.73 | $4.73 | $4.65 | $4.67 | $4.67 | 5,278,700 |
| 2023-12-21 | $4.68 | $4.75 | $4.60 | $4.73 | $4.73 | 5,710,960 |
| 2023-12-20 | $4.75 | $4.79 | $4.69 | $4.70 | $4.70 | 4,431,750 |
| 2023-12-19 | $4.77 | $4.81 | $4.69 | $4.72 | $4.72 | 7,134,800 |
| 2023-12-18 | $4.87 | $4.89 | $4.77 | $4.80 | $4.80 | 6,920,930 |
| 2023-12-14 | $4.84 | $4.89 | $4.82 | $4.87 | $4.87 | 7,444,200 |
| 2023-12-13 | $4.79 | $4.91 | $4.77 | $4.83 | $4.83 | 8,847,280 |
| 2023-12-12 | $4.73 | $4.80 | $4.69 | $4.79 | $4.79 | 6,233,590 |
| 2023-12-11 | $4.68 | $4.74 | $4.65 | $4.72 | $4.72 | 6,044,660 |
| 2023-12-08 | $4.77 | $4.79 | $4.69 | $4.70 | $4.70 | 7,176,500 |
| 2023-12-07 | $4.78 | $4.81 | $4.76 | $4.76 | $4.76 | 5,828,670 |
| 2023-12-06 | $4.74 | $4.83 | $4.73 | $4.79 | $4.79 | 4,687,870 |
| 2023-12-05 | $4.85 | $4.87 | $4.75 | $4.75 | $4.75 | 6,576,400 |
| 2023-12-04 | $4.86 | $4.91 | $4.85 | $4.87 | $4.87 | 7,501,560 |
| 2023-12-01 | $4.80 | $4.92 | $4.78 | $4.88 | $4.88 | 10,367,920 |
| 2023-11-30 | $4.85 | $4.88 | $4.76 | $4.78 | $4.78 | 6,587,360 |
| 2023-11-29 | $4.88 | $4.91 | $4.83 | $4.86 | $4.86 | 4,761,180 |
| 2023-11-28 | $4.86 | $4.91 | $4.82 | $4.89 | $4.89 | 4,892,000 |
| 2023-11-27 | $4.85 | $4.90 | $4.83 | $4.85 | $4.85 | 4,846,500 |
| 2023-11-24 | $4.91 | $4.91 | $4.84 | $4.86 | $4.86 | 5,942,920 |
| 2023-11-23 | $4.89 | $4.92 | $4.84 | $4.91 | $4.91 | 5,867,320 |
| 2023-11-22 | $4.92 | $4.94 | $4.86 | $4.86 | $4.86 | 6,763,500 |
| 2023-11-21 | $4.94 | $4.97 | $4.90 | $4.92 | $4.92 | 6,813,300 |
| 2023-11-20 | $4.93 | $4.95 | $4.88 | $4.94 | $4.94 | 7,020,210 |
| 2023-11-17 | $4.86 | $4.92 | $4.84 | $4.92 | $4.92 | 5,568,070 |
| 2023-11-16 | $4.91 | $4.91 | $4.85 | $4.85 | $4.85 | 5,448,400 |
| 2023-11-15 | $4.85 | $4.93 | $4.83 | $4.91 | $4.91 | 11,008,420 |
| 2023-11-14 | $4.87 | $4.87 | $4.80 | $4.83 | $4.83 | 5,738,250 |
| 2023-11-13 | $4.80 | $4.86 | $4.78 | $4.85 | $4.85 | 5,277,330 |
| 2023-11-10 | $4.80 | $4.84 | $4.76 | $4.81 | $4.81 | 4,497,600 |
| 2023-11-09 | $4.86 | $4.89 | $4.79 | $4.82 | $4.82 | 6,503,380 |
| 2023-11-08 | $4.84 | $4.89 | $4.79 | $4.85 | $4.85 | 9,190,000 |
| 2023-11-07 | $4.79 | $4.84 | $4.71 | $4.84 | $4.84 | 9,234,210 |
| 2023-11-06 | $4.74 | $4.80 | $4.73 | $4.79 | $4.79 | 6,646,870 |
| 2023-11-03 | $4.71 | $4.79 | $4.71 | $4.73 | $4.73 | 7,505,710 |
| 2023-11-02 | $4.75 | $4.80 | $4.71 | $4.72 | $4.72 | 5,559,900 |
| 2023-11-01 | $4.77 | $4.80 | $4.74 | $4.77 | $4.77 | 5,023,680 |
| 2023-10-31 | $4.73 | $4.84 | $4.71 | $4.78 | $4.78 | 8,402,050 |
| 2023-10-30 | $4.72 | $4.75 | $4.65 | $4.74 | $4.74 | 8,143,580 |
| 2023-10-27 | $4.70 | $4.75 | $4.65 | $4.74 | $4.74 | 10,177,580 |
| 2023-10-26 | $4.72 | $4.79 | $4.70 | $4.75 | $4.75 | 7,973,970 |
| 2023-10-25 | $4.67 | $4.79 | $4.67 | $4.78 | $4.78 | 12,939,400 |
| 2023-10-24 | $4.48 | $4.62 | $4.44 | $4.61 | $4.61 | 8,019,300 |
| 2023-10-23 | $4.57 | $4.57 | $4.42 | $4.46 | $4.46 | 6,254,460 |
| 2023-10-20 | $4.54 | $4.62 | $4.53 | $4.56 | $4.56 | 5,014,880 |
| 2023-10-19 | $4.56 | $4.65 | $4.54 | $4.56 | $4.56 | 6,301,500 |
| 2023-10-18 | $4.64 | $4.65 | $4.57 | $4.57 | $4.57 | 6,203,680 |
| 2023-10-17 | $4.68 | $4.70 | $4.62 | $4.64 | $4.64 | 5,307,780 |
| 2023-10-16 | $4.75 | $4.75 | $4.66 | $4.68 | $4.68 | 7,697,790 |
| 2023-10-13 | $4.71 | $4.75 | $4.66 | $4.73 | $4.73 | 8,349,160 |
| 2023-10-12 | $4.74 | $4.76 | $4.71 | $4.74 | $4.74 | 5,680,690 |
| 2023-10-11 | $4.83 | $4.86 | $4.69 | $4.71 | $4.71 | 13,300,140 |
| 2023-10-10 | $4.90 | $4.94 | $4.81 | $4.83 | $4.83 | 7,925,740 |
| 2023-10-09 | $4.95 | $4.95 | $4.85 | $4.89 | $4.89 | 9,824,190 |
| 2023-09-28 | $4.90 | $5.01 | $4.90 | $4.95 | $4.95 | 8,931,300 |
| 2023-09-27 | $4.87 | $4.95 | $4.82 | $4.92 | $4.92 | 10,061,700 |
| 2023-09-26 | $4.85 | $4.90 | $4.84 | $4.84 | $4.84 | 4,277,240 |
| 2023-09-25 | $4.91 | $4.94 | $4.84 | $4.85 | $4.85 | 5,050,200 |
| 2023-09-22 | $4.87 | $4.92 | $4.82 | $4.91 | $4.91 | 6,622,090 |
| 2023-09-21 | $4.88 | $4.95 | $4.86 | $4.86 | $4.86 | 4,440,370 |
| 2023-09-20 | $4.89 | $4.97 | $4.88 | $4.89 | $4.89 | 7,143,070 |
| 2023-09-19 | $4.90 | $4.97 | $4.89 | $4.91 | $4.91 | 7,325,000 |
| 2023-09-18 | $4.86 | $4.98 | $4.81 | $4.95 | $4.95 | 8,618,930 |
| 2023-09-15 | $4.89 | $4.92 | $4.85 | $4.87 | $4.87 | 8,275,000 |
| 2023-09-14 | $4.95 | $4.95 | $4.82 | $4.88 | $4.88 | 10,645,770 |
| 2023-09-13 | $4.91 | $5.01 | $4.89 | $4.95 | $4.95 | 14,690,410 |
| 2023-09-12 | $4.88 | $4.96 | $4.86 | $4.91 | $4.91 | 9,511,520 |
| 2023-09-11 | $4.83 | $4.90 | $4.79 | $4.88 | $4.88 | 10,182,380 |
| 2023-09-08 | $4.89 | $4.92 | $4.81 | $4.83 | $4.83 | 14,615,720 |
| 2023-09-07 | $4.93 | $4.94 | $4.86 | $4.91 | $4.91 | 15,029,460 |
| 2023-09-06 | $5.01 | $5.02 | $4.90 | $4.95 | $4.95 | 17,586,400 |
| 2023-09-05 | $5.19 | $5.19 | $5.00 | $5.04 | $5.04 | 23,570,880 |
| 2023-09-04 | $5.03 | $5.26 | $5.00 | $5.21 | $5.21 | 25,107,610 |
| 2023-09-01 | $5.16 | $5.20 | $4.97 | $5.01 | $5.01 | 24,494,350 |
| 2023-08-31 | $5.33 | $5.37 | $5.14 | $5.18 | $5.18 | 22,013,600 |
| 2023-08-30 | $5.48 | $5.52 | $5.34 | $5.36 | $5.36 | 28,031,240 |
| 2023-08-29 | $5.50 | $5.62 | $5.45 | $5.59 | $5.59 | 35,227,640 |
| 2023-08-28 | $5.73 | $5.88 | $5.40 | $5.51 | $5.51 | 54,541,580 |
| 2023-08-25 | $5.21 | $5.68 | $5.19 | $5.49 | $5.49 | 64,922,730 |
| 2023-08-24 | $5.23 | $5.28 | $5.08 | $5.24 | $5.24 | 27,061,390 |
| 2023-08-23 | $5.13 | $5.34 | $5.10 | $5.27 | $5.27 | 23,216,560 |
| 2023-08-22 | $5.20 | $5.24 | $5.01 | $5.13 | $5.13 | 17,552,790 |
| 2023-08-21 | $5.19 | $5.27 | $5.15 | $5.21 | $5.21 | 15,466,220 |
| 2023-08-18 | $5.04 | $5.30 | $5.02 | $5.18 | $5.18 | 23,947,870 |
| 2023-08-17 | $4.91 | $5.05 | $4.86 | $5.05 | $5.05 | 8,387,490 |
| 2023-08-16 | $4.97 | $4.97 | $4.91 | $4.91 | $4.91 | 4,797,190 |
| 2023-08-15 | $5.00 | $5.02 | $4.94 | $5.00 | $5.00 | 5,925,900 |
| 2023-08-14 | $4.89 | $5.01 | $4.86 | $5.01 | $5.01 | 6,863,840 |
| 2023-08-11 | $5.04 | $5.06 | $4.90 | $4.91 | $4.91 | 9,364,690 |
| 2023-08-10 | $5.06 | $5.10 | $5.03 | $5.04 | $5.04 | 5,672,400 |
| 2023-08-09 | $5.07 | $5.14 | $5.03 | $5.05 | $5.05 | 8,179,680 |
| 2023-08-08 | $5.12 | $5.18 | $5.08 | $5.09 | $5.09 | 6,628,910 |
| 2023-08-07 | $5.20 | $5.20 | $5.10 | $5.11 | $5.11 | 6,505,480 |
| 2023-08-04 | $5.27 | $5.29 | $5.16 | $5.17 | $5.17 | 11,020,290 |
| 2023-08-03 | $5.21 | $5.36 | $5.18 | $5.25 | $5.25 | 12,059,790 |
| 2023-08-02 | $5.34 | $5.34 | $5.21 | $5.24 | $5.24 | 10,551,320 |
| 2023-08-01 | $5.41 | $5.45 | $5.29 | $5.35 | $5.35 | 11,840,400 |
| 2023-07-31 | $5.39 | $5.46 | $5.33 | $5.43 | $5.43 | 14,686,100 |
| 2023-07-28 | $5.33 | $5.42 | $5.26 | $5.38 | $5.38 | 15,533,850 |
| 2023-07-27 | $5.38 | $5.39 | $5.31 | $5.34 | $5.34 | 9,778,100 |
| 2023-07-26 | $5.30 | $5.42 | $5.26 | $5.38 | $5.38 | 17,368,260 |
| 2023-07-25 | $5.17 | $5.31 | $5.15 | $5.30 | $5.30 | 12,522,500 |
| 2023-07-24 | $5.14 | $5.21 | $5.08 | $5.14 | $5.14 | 9,046,000 |
| 2023-07-21 | $5.24 | $5.31 | $5.13 | $5.15 | $5.15 | 11,313,400 |
| 2023-07-20 | $5.39 | $5.42 | $5.21 | $5.24 | $5.24 | 17,319,150 |
| 2023-07-19 | $5.35 | $5.59 | $5.34 | $5.43 | $5.43 | 26,422,500 |
| 2023-07-18 | $5.30 | $5.45 | $5.24 | $5.36 | $5.36 | 19,159,480 |
| 2023-07-17 | $5.15 | $5.35 | $5.10 | $5.33 | $5.33 | 19,118,020 |
| 2023-07-14 | $5.18 | $5.21 | $5.13 | $5.17 | $5.17 | 5,033,300 |
| 2023-07-13 | $5.18 | $5.22 | $5.15 | $5.18 | $5.18 | 6,084,200 |
| 2023-07-12 | $5.20 | $5.25 | $5.13 | $5.15 | $5.15 | 8,015,070 |
| 2023-07-11 | $5.24 | $5.26 | $5.19 | $5.21 | $5.21 | 5,593,200 |
| 2023-07-10 | $5.25 | $5.29 | $5.18 | $5.22 | $5.22 | 8,197,040 |
| 2023-07-07 | $5.14 | $5.32 | $5.11 | $5.23 | $5.23 | 11,836,020 |
| 2023-07-06 | $5.18 | $5.20 | $5.12 | $5.16 | $5.16 | 5,986,500 |
| 2023-07-05 | $5.15 | $5.22 | $5.12 | $5.19 | $5.19 | 8,581,040 |
| 2023-07-04 | $5.10 | $5.18 | $5.10 | $5.16 | $5.16 | 6,895,710 |
| 2023-07-03 | $5.10 | $5.21 | $5.10 | $5.13 | $5.13 | 8,323,040 |
| 2023-06-30 | $5.10 | $5.22 | $5.08 | $5.14 | $5.14 | 14,161,050 |
| 2023-06-29 | $4.82 | $5.16 | $4.79 | $5.10 | $5.10 | 24,301,910 |
| 2023-06-28 | $4.78 | $4.84 | $4.66 | $4.82 | $4.82 | 9,955,140 |
| 2023-06-27 | $4.67 | $4.83 | $4.67 | $4.78 | $4.78 | 10,652,660 |
| 2023-06-26 | $4.79 | $4.83 | $4.65 | $4.68 | $4.68 | 10,565,700 |
| 2023-06-21 | $4.89 | $4.92 | $4.79 | $4.81 | $4.81 | 10,212,200 |
| 2023-06-20 | $5.03 | $5.07 | $4.88 | $4.88 | $4.88 | 12,373,810 |
| 2023-06-19 | $5.02 | $5.10 | $4.96 | $5.05 | $5.05 | 15,760,250 |
| 2023-06-16 | $5.05 | $5.26 | $5.01 | $5.05 | $5.05 | 19,410,230 |
| 2023-06-15 | $5.24 | $5.24 | $5.07 | $5.10 | $5.04 | 29,537,090 |
| 2023-06-14 | $5.17 | $5.44 | $5.10 | $5.29 | $5.23 | 37,778,000 |
| 2023-06-13 | $5.20 | $5.28 | $5.13 | $5.17 | $5.11 | 15,878,710 |
| 2023-06-12 | $5.29 | $5.32 | $5.08 | $5.19 | $5.13 | 20,492,400 |
| 2023-06-09 | $5.24 | $5.44 | $5.18 | $5.29 | $5.23 | 29,884,600 |
| 2023-06-08 | $4.86 | $5.27 | $4.85 | $5.16 | $5.10 | 33,604,480 |
| 2023-06-07 | $4.80 | $4.93 | $4.78 | $4.88 | $4.82 | 7,402,370 |
| 2023-06-06 | $5.02 | $5.02 | $4.80 | $4.81 | $4.75 | 10,283,710 |
| 2023-06-05 | $5.01 | $5.08 | $4.95 | $5.00 | $4.94 | 7,072,580 |
| 2023-06-02 | $5.03 | $5.09 | $4.98 | $4.99 | $4.93 | 8,271,480 |
| 2023-06-01 | $5.05 | $5.12 | $5.01 | $5.02 | $4.96 | 9,313,900 |
| 2023-05-31 | $5.17 | $5.19 | $5.07 | $5.07 | $5.01 | 9,676,700 |
| 2023-05-30 | $5.15 | $5.25 | $5.09 | $5.18 | $5.12 | 14,147,480 |
| 2023-05-29 | $5.10 | $5.29 | $5.03 | $5.13 | $5.07 | 19,901,520 |
| 2023-05-26 | $5.02 | $5.14 | $4.97 | $5.10 | $5.04 | 14,476,950 |
| 2023-05-25 | $4.97 | $5.01 | $4.89 | $4.99 | $4.93 | 8,215,020 |
| 2023-05-24 | $4.93 | $5.04 | $4.87 | $4.99 | $4.93 | 8,115,100 |
| 2023-05-23 | $5.08 | $5.08 | $4.89 | $4.90 | $4.84 | 8,469,700 |
| 2023-05-22 | $5.00 | $5.05 | $4.95 | $4.97 | $4.91 | 5,304,550 |
| 2023-05-19 | $5.00 | $5.05 | $4.96 | $4.98 | $4.98 | 6,680,630 |
| 2023-05-18 | $5.09 | $5.12 | $4.99 | $5.03 | $5.03 | 8,311,150 |
| 2023-05-17 | $4.99 | $5.11 | $4.95 | $5.09 | $5.09 | 8,843,710 |
| 2023-05-16 | $5.05 | $5.06 | $4.96 | $5.01 | $5.01 | 8,295,210 |
| 2023-05-15 | $5.00 | $5.06 | $4.90 | $5.04 | $5.04 | 10,743,820 |
| 2023-05-12 | $5.05 | $5.09 | $4.98 | $5.02 | $5.02 | 12,814,500 |
| 2023-05-11 | $5.05 | $5.17 | $5.00 | $5.08 | $5.08 | 19,392,030 |
| 2023-05-10 | $4.87 | $5.07 | $4.86 | $5.04 | $5.04 | 21,019,270 |
| 2023-05-09 | $4.74 | $5.12 | $4.68 | $4.94 | $4.94 | 31,911,780 |
| 2023-05-08 | $4.55 | $4.74 | $4.54 | $4.71 | $4.71 | 11,952,300 |
| 2023-05-05 | $4.56 | $4.60 | $4.50 | $4.56 | $4.56 | 8,491,910 |
| 2023-05-04 | $4.50 | $4.57 | $4.47 | $4.57 | $4.57 | 8,329,990 |
| 2023-05-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-05-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-04-28 | $4.43 | $4.53 | $4.39 | $4.52 | $4.52 | 10,449,720 |
| 2023-04-27 | $4.39 | $4.44 | $4.37 | $4.42 | $4.42 | 9,613,290 |
| 2023-04-26 | $4.34 | $4.44 | $4.27 | $4.39 | $4.39 | 12,538,100 |
| 2023-04-25 | $4.39 | $4.42 | $4.24 | $4.31 | $4.31 | 19,188,630 |
| 2023-04-24 | $4.79 | $4.79 | $4.34 | $4.40 | $4.40 | 35,759,900 |
| 2023-04-21 | $5.01 | $5.04 | $4.88 | $4.90 | $4.90 | 7,408,190 |
| 2023-04-20 | $5.05 | $5.07 | $4.96 | $5.01 | $5.01 | 6,060,530 |
| 2023-04-19 | $5.06 | $5.11 | $5.01 | $5.07 | $5.07 | 7,198,440 |
| 2023-04-18 | $5.15 | $5.17 | $5.03 | $5.08 | $5.08 | 11,201,970 |
| 2023-04-17 | $5.05 | $5.14 | $5.02 | $5.12 | $5.12 | 15,320,400 |
| 2023-04-14 | $4.82 | $5.12 | $4.81 | $5.08 | $5.08 | 15,709,990 |
| 2023-04-13 | $4.78 | $4.87 | $4.78 | $4.81 | $4.81 | 7,750,200 |
| 2023-04-12 | $4.71 | $4.81 | $4.69 | $4.79 | $4.79 | 7,572,250 |
| 2023-04-11 | $4.71 | $4.72 | $4.64 | $4.71 | $4.71 | 6,125,900 |
| 2023-04-10 | $4.81 | $4.82 | $4.69 | $4.70 | $4.70 | 7,418,880 |
| 2023-04-07 | $4.84 | $4.85 | $4.79 | $4.81 | $4.81 | 5,129,290 |
| 2023-04-06 | $4.85 | $4.85 | $4.78 | $4.84 | $4.84 | 5,730,010 |
| 2023-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-04-04 | $4.88 | $4.91 | $4.83 | $4.84 | $4.84 | 7,129,700 |
| 2023-04-03 | $4.79 | $4.88 | $4.78 | $4.88 | $4.88 | 7,333,660 |
| 2023-03-31 | $4.78 | $4.82 | $4.73 | $4.79 | $4.79 | 6,431,070 |
| 2023-03-30 | $4.83 | $4.84 | $4.73 | $4.73 | $4.73 | 5,068,170 |
| 2023-03-29 | $4.89 | $4.90 | $4.80 | $4.81 | $4.81 | 5,743,970 |
| 2023-03-28 | $4.95 | $4.96 | $4.88 | $4.89 | $4.89 | 6,670,580 |
| 2023-03-27 | $5.04 | $5.06 | $4.89 | $4.94 | $4.94 | 9,438,540 |
| 2023-03-24 | $5.03 | $5.15 | $5.01 | $5.04 | $5.04 | 8,046,080 |
| 2023-03-23 | $5.09 | $5.10 | $5.01 | $5.04 | $5.04 | 6,836,330 |
| 2023-03-22 | $5.06 | $5.15 | $5.05 | $5.10 | $5.10 | 8,492,210 |
| 2023-03-21 | $4.96 | $5.06 | $4.94 | $5.05 | $5.05 | 7,476,530 |
| 2023-03-20 | $4.98 | $5.05 | $4.94 | $4.97 | $4.97 | 10,860,110 |
| 2023-03-17 | $4.90 | $5.00 | $4.89 | $4.96 | $4.96 | 7,381,250 |
| 2023-03-16 | $4.94 | $4.99 | $4.87 | $4.88 | $4.88 | 7,343,520 |
| 2023-03-15 | $4.90 | $5.03 | $4.89 | $5.00 | $5.00 | 8,756,290 |
| 2023-03-14 | $4.94 | $4.96 | $4.84 | $4.89 | $4.89 | 9,542,600 |
| 2023-03-13 | $4.93 | $5.03 | $4.89 | $4.97 | $4.97 | 11,034,410 |
| 2023-03-10 | $5.10 | $5.10 | $4.96 | $4.98 | $4.98 | 10,321,970 |
| 2023-03-09 | $5.03 | $5.11 | $4.97 | $5.08 | $5.08 | 10,341,140 |
| 2023-03-08 | $5.01 | $5.03 | $4.96 | $5.01 | $5.01 | 11,000,410 |
| 2023-03-07 | $5.07 | $5.15 | $5.00 | $5.00 | $5.00 | 16,790,970 |
| 2023-03-06 | $5.04 | $5.15 | $5.01 | $5.05 | $5.05 | 19,313,510 |
| 2023-03-03 | $4.91 | $5.00 | $4.89 | $4.99 | $4.99 | 11,584,260 |
| 2023-03-02 | $4.95 | $4.95 | $4.89 | $4.91 | $4.91 | 9,199,950 |
| 2023-03-01 | $4.83 | $4.98 | $4.80 | $4.92 | $4.92 | 14,768,740 |
| 2023-02-28 | $4.75 | $4.84 | $4.74 | $4.81 | $4.81 | 9,170,310 |
| 2023-02-27 | $4.76 | $4.85 | $4.72 | $4.73 | $4.73 | 8,955,160 |
| 2023-02-24 | $4.78 | $4.78 | $4.71 | $4.75 | $4.75 | 5,462,330 |
| 2023-02-23 | $4.79 | $4.79 | $4.73 | $4.76 | $4.76 | 4,285,890 |
| 2023-02-22 | $4.76 | $4.78 | $4.74 | $4.77 | $4.77 | 3,919,210 |
| 2023-02-21 | $4.79 | $4.80 | $4.73 | $4.78 | $4.78 | 4,308,500 |
| 2023-02-20 | $4.75 | $4.77 | $4.68 | $4.75 | $4.75 | 6,196,040 |
| 2023-02-17 | $4.72 | $4.78 | $4.69 | $4.73 | $4.73 | 9,436,370 |
| 2023-02-16 | $4.81 | $4.84 | $4.67 | $4.71 | $4.71 | 9,919,640 |
| 2023-02-15 | $4.83 | $4.86 | $4.80 | $4.81 | $4.81 | 5,109,020 |
| 2023-02-14 | $4.84 | $4.85 | $4.79 | $4.82 | $4.82 | 5,264,970 |
| 2023-02-13 | $4.84 | $4.85 | $4.80 | $4.83 | $4.83 | 5,881,820 |
| 2023-02-10 | $4.77 | $4.85 | $4.76 | $4.83 | $4.83 | 9,640,810 |
| 2023-02-09 | $4.73 | $4.77 | $4.70 | $4.76 | $4.76 | 9,333,050 |
| 2023-02-08 | $4.76 | $4.78 | $4.69 | $4.73 | $4.73 | 6,706,040 |
| 2023-02-07 | $4.75 | $4.77 | $4.69 | $4.76 | $4.76 | 6,364,470 |
| 2023-02-06 | $4.70 | $4.79 | $4.69 | $4.74 | $4.74 | 7,718,130 |
| 2023-02-03 | $4.72 | $4.75 | $4.66 | $4.74 | $4.74 | 10,741,080 |
| 2023-02-02 | $4.70 | $4.71 | $4.64 | $4.68 | $4.68 | 7,624,120 |
| 2023-02-01 | $4.58 | $4.70 | $4.58 | $4.69 | $4.69 | 11,585,080 |
| 2023-01-31 | $4.60 | $4.60 | $4.53 | $4.57 | $4.57 | 11,772,050 |
| 2023-01-30 | $4.48 | $4.49 | $4.41 | $4.49 | $4.49 | 7,017,730 |
| 2023-01-20 | $4.37 | $4.45 | $4.36 | $4.44 | $4.44 | 5,170,750 |
| 2023-01-19 | $4.34 | $4.37 | $4.31 | $4.37 | $4.37 | 3,478,500 |
| 2023-01-18 | $4.31 | $4.36 | $4.29 | $4.33 | $4.33 | 3,385,050 |
| 2023-01-17 | $4.32 | $4.33 | $4.28 | $4.30 | $4.30 | 3,025,240 |
| 2023-01-16 | $4.28 | $4.33 | $4.23 | $4.31 | $4.31 | 6,528,020 |
| 2023-01-13 | $4.29 | $4.30 | $4.26 | $4.26 | $4.26 | 3,022,400 |
| 2023-01-12 | $4.26 | $4.30 | $4.25 | $4.27 | $4.27 | 2,360,620 |
| 2023-01-11 | $4.29 | $4.31 | $4.25 | $4.26 | $4.26 | 1,784,660 |
| 2023-01-10 | $4.33 | $4.34 | $4.28 | $4.29 | $4.29 | 2,616,400 |
| 2023-01-09 | $4.34 | $4.35 | $4.31 | $4.34 | $4.34 | 3,474,400 |
| 2023-01-06 | $4.36 | $4.36 | $4.28 | $4.30 | $4.30 | 3,320,980 |
| 2023-01-05 | $4.35 | $4.37 | $4.33 | $4.33 | $4.33 | 3,352,930 |
| 2023-01-04 | $4.34 | $4.38 | $4.33 | $4.35 | $4.35 | 3,849,790 |
| 2023-01-03 | $4.28 | $4.35 | $4.25 | $4.35 | $4.35 | 4,669,970 |
| 2023-01-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-12-30 | $4.21 | $4.29 | $4.19 | $4.28 | $4.28 | 4,017,720 |
| 2022-12-29 | $4.21 | $4.23 | $4.16 | $4.18 | $4.18 | 4,718,540 |
| 2022-12-28 | $4.25 | $4.26 | $4.19 | $4.20 | $4.20 | 4,008,510 |
| 2022-12-27 | $4.28 | $4.29 | $4.23 | $4.24 | $4.24 | 3,572,410 |
| 2022-12-26 | $4.24 | $4.27 | $4.22 | $4.27 | $4.27 | 3,371,140 |
| 2022-12-23 | $4.20 | $4.27 | $4.19 | $4.22 | $4.22 | 3,636,290 |
| 2022-12-22 | $4.31 | $4.38 | $4.21 | $4.23 | $4.23 | 4,392,810 |
| 2022-12-21 | $4.36 | $4.38 | $4.27 | $4.31 | $4.31 | 2,902,090 |
| 2022-12-20 | $4.34 | $4.39 | $4.28 | $4.36 | $4.36 | 3,242,290 |
| 2022-12-19 | $4.47 | $4.49 | $4.31 | $4.34 | $4.34 | 5,636,210 |
| 2022-12-16 | $4.51 | $4.53 | $4.46 | $4.47 | $4.47 | 4,076,840 |
| 2022-12-15 | $4.52 | $4.56 | $4.51 | $4.53 | $4.53 | 2,747,250 |
| 2022-12-14 | $4.54 | $4.58 | $4.51 | $4.52 | $4.52 | 3,756,610 |
| 2022-12-13 | $4.55 | $4.59 | $4.52 | $4.55 | $4.55 | 4,119,350 |
| 2022-12-12 | $4.57 | $4.59 | $4.52 | $4.55 | $4.55 | 4,706,000 |
| 2022-12-09 | $4.64 | $4.65 | $4.57 | $4.58 | $4.58 | 6,316,310 |
| 2022-12-08 | $4.70 | $4.70 | $4.62 | $4.64 | $4.64 | 6,690,560 |
| 2022-12-07 | $4.67 | $4.72 | $4.64 | $4.69 | $4.69 | 7,341,450 |
| 2022-12-06 | $4.76 | $4.77 | $4.67 | $4.70 | $4.70 | 13,036,960 |
| 2022-12-05 | $4.68 | $4.83 | $4.63 | $4.80 | $4.80 | 23,571,900 |
| 2022-12-01 | $4.58 | $4.65 | $4.56 | $4.58 | $4.58 | 15,506,730 |
| 2022-11-30 | $4.68 | $4.70 | $4.61 | $4.64 | $4.64 | 11,673,150 |
| 2022-11-29 | $4.69 | $4.71 | $4.62 | $4.69 | $4.69 | 16,350,530 |
| 2022-11-28 | $4.62 | $4.74 | $4.55 | $4.73 | $4.73 | 17,448,730 |
| 2022-11-25 | $4.66 | $4.82 | $4.61 | $4.65 | $4.65 | 21,307,060 |
| 2022-11-24 | $4.83 | $4.83 | $4.64 | $4.67 | $4.67 | 30,860,920 |
| 2022-11-23 | $4.58 | $5.17 | $4.57 | $4.95 | $4.95 | 50,532,320 |
| 2022-11-22 | $4.52 | $4.86 | $4.48 | $4.67 | $4.67 | 29,130,310 |
| 2022-11-21 | $4.49 | $4.53 | $4.43 | $4.51 | $4.51 | 4,441,880 |
| 2022-11-18 | $4.56 | $4.56 | $4.47 | $4.48 | $4.48 | 4,079,360 |
| 2022-11-17 | $4.52 | $4.52 | $4.45 | $4.52 | $4.52 | 3,502,270 |
| 2022-11-16 | $4.49 | $4.56 | $4.49 | $4.50 | $4.50 | 4,566,720 |
| 2022-11-15 | $4.45 | $4.49 | $4.42 | $4.49 | $4.49 | 4,679,740 |
| 2022-11-14 | $4.45 | $4.49 | $4.42 | $4.45 | $4.45 | 3,863,760 |
| 2022-11-11 | $4.51 | $4.53 | $4.44 | $4.46 | $4.46 | 5,032,430 |
| 2022-11-10 | $4.44 | $4.46 | $4.37 | $4.45 | $4.45 | 3,453,610 |
| 2022-11-09 | $4.44 | $4.48 | $4.40 | $4.44 | $4.44 | 4,232,420 |
| 2022-11-08 | $4.44 | $4.50 | $4.39 | $4.44 | $4.44 | 6,755,750 |
| 2022-11-07 | $4.39 | $4.45 | $4.37 | $4.40 | $4.40 | 6,332,750 |
| 2022-11-04 | $4.29 | $4.41 | $4.25 | $4.38 | $4.38 | 5,397,170 |
| 2022-11-03 | $4.25 | $4.30 | $4.24 | $4.27 | $4.27 | 2,622,170 |
| 2022-11-02 | $4.24 | $4.35 | $4.20 | $4.28 | $4.28 | 5,831,640 |
| 2022-11-01 | $4.15 | $4.24 | $4.11 | $4.23 | $4.23 | 5,731,300 |
| 2022-10-31 | $4.10 | $4.18 | $4.07 | $4.12 | $4.12 | 4,150,600 |
| 2022-10-28 | $4.30 | $4.30 | $4.08 | $4.10 | $4.10 | 8,620,950 |
| 2022-10-27 | $4.32 | $4.35 | $4.30 | $4.31 | $4.31 | 4,815,410 |
| 2022-10-26 | $4.31 | $4.39 | $4.30 | $4.36 | $4.36 | 3,751,800 |
| 2022-10-25 | $4.27 | $4.33 | $4.20 | $4.29 | $4.29 | 4,352,240 |
| 2022-10-24 | $4.41 | $4.45 | $4.30 | $4.30 | $4.30 | 4,806,260 |
| 2022-10-21 | $4.38 | $4.46 | $4.38 | $4.41 | $4.41 | 4,363,300 |
| 2022-10-20 | $4.40 | $4.45 | $4.36 | $4.39 | $4.39 | 3,604,000 |
| 2022-10-19 | $4.42 | $4.47 | $4.41 | $4.42 | $4.42 | 3,674,470 |
| 2022-10-18 | $4.45 | $4.45 | $4.40 | $4.43 | $4.43 | 4,115,700 |
| 2022-10-17 | $4.34 | $4.44 | $4.32 | $4.44 | $4.44 | 4,607,710 |
| 2022-10-14 | $4.35 | $4.40 | $4.33 | $4.37 | $4.37 | 4,325,170 |
| 2022-10-13 | $4.32 | $4.36 | $4.28 | $4.32 | $4.32 | 5,123,560 |
| 2022-10-12 | $4.21 | $4.33 | $4.18 | $4.32 | $4.32 | 3,877,400 |
| 2022-10-11 | $4.20 | $4.24 | $4.14 | $4.24 | $4.24 | 3,134,890 |
| 2022-10-10 | $4.25 | $4.28 | $4.14 | $4.17 | $4.17 | 3,125,660 |
| 2022-09-30 | $4.35 | $4.36 | $4.21 | $4.22 | $4.22 | 6,508,720 |
| 2022-09-29 | $4.40 | $4.41 | $4.27 | $4.36 | $4.36 | 3,849,430 |
| 2022-09-28 | $4.39 | $4.44 | $4.31 | $4.31 | $4.31 | 4,025,750 |
| 2022-09-27 | $4.31 | $4.42 | $4.31 | $4.41 | $4.41 | 3,235,820 |
| 2022-09-26 | $4.48 | $4.49 | $4.29 | $4.31 | $4.31 | 5,952,830 |
| 2022-09-23 | $4.54 | $4.54 | $4.41 | $4.47 | $4.47 | 4,792,920 |
| 2022-09-22 | $4.52 | $4.58 | $4.50 | $4.51 | $4.51 | 3,770,540 |
| 2022-09-21 | $4.51 | $4.56 | $4.42 | $4.56 | $4.56 | 4,270,320 |
| 2022-09-20 | $4.53 | $4.60 | $4.48 | $4.51 | $4.51 | 6,164,040 |
| 2022-09-19 | $4.63 | $4.64 | $4.48 | $4.48 | $4.48 | 5,186,670 |
| 2022-09-16 | $4.81 | $4.82 | $4.61 | $4.63 | $4.63 | 7,390,140 |
| 2022-09-15 | $4.95 | $4.99 | $4.77 | $4.81 | $4.81 | 6,686,470 |
| 2022-09-14 | $4.96 | $5.01 | $4.89 | $4.94 | $4.94 | 5,981,040 |
| 2022-09-13 | $5.12 | $5.16 | $5.00 | $5.04 | $5.04 | 8,375,130 |
| 2022-09-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-09 | $5.08 | $5.18 | $5.05 | $5.12 | $5.12 | 7,195,390 |
| 2022-09-08 | $5.14 | $5.15 | $5.06 | $5.07 | $5.07 | 4,807,690 |
| 2022-09-07 | $5.15 | $5.15 | $5.06 | $5.13 | $5.13 | 5,384,070 |
| 2022-09-06 | $5.14 | $5.14 | $5.05 | $5.13 | $5.13 | 7,192,610 |
| 2022-09-05 | $5.00 | $5.12 | $4.96 | $5.10 | $5.10 | 8,357,260 |
| 2022-09-02 | $4.93 | $5.03 | $4.87 | $5.00 | $5.00 | 5,653,680 |
| 2022-09-01 | $4.94 | $4.98 | $4.85 | $4.87 | $4.87 | 5,892,970 |
| 2022-08-31 | $5.09 | $5.10 | $4.90 | $4.92 | $4.92 | 8,145,040 |
| 2022-08-30 | $5.11 | $5.16 | $5.04 | $5.08 | $5.08 | 6,101,890 |
| 2022-08-29 | $4.98 | $5.12 | $4.93 | $5.12 | $5.12 | 7,572,500 |
| 2022-08-26 | $5.10 | $5.12 | $5.02 | $5.02 | $5.02 | 6,527,780 |
| 2022-08-25 | $5.10 | $5.13 | $4.99 | $5.08 | $5.08 | 8,355,910 |
| 2022-08-24 | $5.14 | $5.16 | $5.04 | $5.08 | $5.08 | 7,647,700 |
| 2022-08-23 | $5.02 | $5.14 | $4.97 | $5.13 | $5.13 | 9,818,780 |
| 2022-08-22 | $5.02 | $5.03 | $4.93 | $5.01 | $5.01 | 5,646,610 |
| 2022-08-19 | $4.99 | $5.04 | $4.95 | $5.00 | $5.00 | 6,396,470 |
| 2022-08-18 | $4.98 | $5.00 | $4.93 | $4.99 | $4.99 | 5,527,740 |
| 2022-08-17 | $4.95 | $5.01 | $4.93 | $4.96 | $4.96 | 6,059,490 |
| 2022-08-16 | $4.90 | $4.95 | $4.87 | $4.93 | $4.93 | 5,437,000 |
| 2022-08-15 | $4.87 | $4.90 | $4.82 | $4.89 | $4.89 | 4,777,080 |
| 2022-08-12 | $4.86 | $4.92 | $4.83 | $4.86 | $4.86 | 5,441,120 |
| 2022-08-11 | $4.81 | $4.87 | $4.79 | $4.86 | $4.86 | 5,382,340 |
| 2022-08-10 | $4.72 | $4.81 | $4.71 | $4.79 | $4.79 | 5,052,540 |
| 2022-08-09 | $4.77 | $4.78 | $4.73 | $4.74 | $4.74 | 3,843,060 |
| 2022-08-08 | $4.76 | $4.77 | $4.71 | $4.77 | $4.77 | 4,494,740 |
| 2022-08-05 | $4.73 | $4.79 | $4.68 | $4.76 | $4.76 | 5,056,060 |
| 2022-08-04 | $4.73 | $4.80 | $4.66 | $4.75 | $4.75 | 4,413,010 |
| 2022-08-03 | $4.74 | $4.89 | $4.64 | $4.67 | $4.67 | 9,134,330 |
| 2022-08-02 | $5.04 | $5.04 | $4.69 | $4.72 | $4.72 | 11,750,130 |
| 2022-08-01 | $5.05 | $5.10 | $4.98 | $5.08 | $5.08 | 6,427,550 |
| 2022-07-29 | $5.08 | $5.13 | $5.03 | $5.05 | $5.05 | 5,420,880 |
| 2022-07-28 | $5.15 | $5.15 | $5.06 | $5.07 | $5.07 | 5,112,090 |
| 2022-07-27 | $5.11 | $5.15 | $5.08 | $5.10 | $5.10 | 4,936,380 |
| 2022-07-26 | $5.10 | $5.12 | $4.98 | $5.11 | $5.11 | 6,194,340 |
| 2022-07-25 | $5.18 | $5.21 | $5.04 | $5.07 | $5.07 | 10,071,880 |
| 2022-07-22 | $5.13 | $5.30 | $5.13 | $5.18 | $5.18 | 11,813,880 |
| 2022-07-21 | $5.16 | $5.18 | $5.10 | $5.13 | $5.13 | 7,057,200 |
| 2022-07-20 | $5.19 | $5.21 | $5.12 | $5.18 | $5.18 | 8,115,800 |
| 2022-07-19 | $5.16 | $5.25 | $5.13 | $5.20 | $5.20 | 10,992,500 |
| 2022-07-18 | $5.08 | $5.28 | $5.04 | $5.20 | $5.20 | 19,116,650 |
| 2022-07-15 | $4.94 | $5.11 | $4.87 | $5.01 | $5.01 | 13,262,480 |
| 2022-07-14 | $4.99 | $4.99 | $4.88 | $4.94 | $4.94 | 6,450,900 |
| 2022-07-13 | $4.78 | $4.97 | $4.77 | $4.95 | $4.95 | 12,075,100 |
| 2022-07-12 | $4.81 | $4.87 | $4.76 | $4.77 | $4.77 | 5,212,210 |
| 2022-07-11 | $4.85 | $4.86 | $4.80 | $4.84 | $4.84 | 3,798,770 |
| 2022-07-08 | $4.88 | $4.88 | $4.81 | $4.85 | $4.85 | 4,547,320 |
| 2022-07-07 | $4.75 | $4.86 | $4.72 | $4.85 | $4.85 | 6,379,610 |
| 2022-07-06 | $4.79 | $4.82 | $4.68 | $4.75 | $4.75 | 4,920,540 |
| 2022-07-05 | $4.87 | $4.89 | $4.73 | $4.82 | $4.82 | 6,514,120 |
| 2022-07-04 | $4.86 | $4.88 | $4.79 | $4.87 | $4.87 | 7,607,760 |
| 2022-07-01 | $4.81 | $4.92 | $4.77 | $4.85 | $4.85 | 9,173,780 |
| 2022-06-30 | $4.76 | $4.83 | $4.75 | $4.78 | $4.78 | 5,011,000 |
| 2022-06-29 | $4.93 | $4.95 | $4.75 | $4.78 | $4.78 | 7,557,200 |
| 2022-06-28 | $4.84 | $4.92 | $4.80 | $4.91 | $4.91 | 7,981,600 |
| 2022-06-27 | $4.83 | $4.84 | $4.77 | $4.82 | $4.82 | 4,892,680 |
| 2022-06-24 | $4.79 | $4.83 | $4.75 | $4.81 | $4.81 | 4,850,780 |
| 2022-06-23 | $4.79 | $4.83 | $4.70 | $4.83 | $4.77 | 6,432,240 |
| 2022-06-22 | $4.84 | $4.84 | $4.75 | $4.75 | $4.69 | 3,718,220 |
| 2022-06-21 | $4.85 | $4.89 | $4.77 | $4.84 | $4.78 | 4,787,310 |
| 2022-06-20 | $4.82 | $4.87 | $4.73 | $4.87 | $4.81 | 4,994,890 |
| 2022-06-17 | $4.80 | $4.83 | $4.71 | $4.79 | $4.73 | 5,522,290 |
| 2022-06-16 | $4.84 | $4.90 | $4.80 | $4.84 | $4.78 | 6,083,120 |
| 2022-06-15 | $4.88 | $4.92 | $4.83 | $4.86 | $4.80 | 7,806,300 |
| 2022-06-14 | $4.80 | $4.89 | $4.67 | $4.89 | $4.83 | 8,505,670 |
| 2022-06-13 | $4.81 | $4.88 | $4.75 | $4.82 | $4.76 | 6,481,280 |
| 2022-06-10 | $4.78 | $4.87 | $4.77 | $4.84 | $4.78 | 6,114,270 |
| 2022-06-09 | $4.87 | $4.92 | $4.77 | $4.80 | $4.74 | 8,160,610 |
| 2022-06-08 | $4.91 | $5.01 | $4.82 | $4.92 | $4.86 | 11,852,880 |
| 2022-06-07 | $4.96 | $4.96 | $4.81 | $4.91 | $4.85 | 9,009,240 |
| 2022-06-06 | $5.00 | $5.02 | $4.91 | $4.95 | $4.89 | 10,076,320 |
| 2022-06-02 | $4.98 | $5.01 | $4.89 | $5.00 | $4.94 | 10,386,440 |
| 2022-06-01 | $5.00 | $5.03 | $4.88 | $4.99 | $4.93 | 14,852,380 |
| 2022-05-31 | $5.13 | $5.15 | $4.92 | $5.03 | $4.97 | 21,247,260 |
| 2022-05-30 | $4.91 | $5.22 | $4.86 | $5.10 | $5.04 | 34,359,900 |
| 2022-05-27 | $4.70 | $5.13 | $4.60 | $4.89 | $4.83 | 30,105,900 |
| 2022-05-26 | $4.69 | $4.78 | $4.61 | $4.65 | $4.59 | 14,453,310 |
| 2022-05-25 | $4.37 | $4.95 | $4.36 | $4.74 | $4.68 | 21,276,760 |
| 2022-05-24 | $4.57 | $4.57 | $4.35 | $4.35 | $4.30 | 6,743,010 |
| 2022-05-23 | $4.46 | $4.57 | $4.46 | $4.56 | $4.50 | 6,253,660 |
| 2022-05-20 | $4.46 | $4.51 | $4.44 | $4.49 | $4.43 | 6,806,460 |
| 2022-05-19 | $4.39 | $4.48 | $4.31 | $4.46 | $4.41 | 7,691,350 |
| 2022-05-18 | $4.42 | $4.59 | $4.38 | $4.49 | $4.43 | 10,297,410 |
| 2022-05-17 | $4.37 | $4.41 | $4.33 | $4.38 | $4.33 | 3,434,350 |
| 2022-05-16 | $4.47 | $4.48 | $4.37 | $4.41 | $4.36 | 4,491,040 |
| 2022-05-13 | $4.43 | $4.45 | $4.36 | $4.44 | $4.39 | 3,567,190 |
| 2022-05-12 | $4.32 | $4.46 | $4.32 | $4.42 | $4.37 | 5,649,120 |
| 2022-05-11 | $4.41 | $4.46 | $4.31 | $4.34 | $4.29 | 8,547,800 |
| 2022-05-10 | $4.22 | $4.43 | $4.21 | $4.41 | $4.36 | 8,195,280 |
| 2022-05-09 | $4.18 | $4.32 | $4.16 | $4.26 | $4.21 | 6,423,600 |
| 2022-05-06 | $4.19 | $4.22 | $4.10 | $4.15 | $4.10 | 7,138,170 |
| 2022-05-05 | $4.22 | $4.31 | $4.19 | $4.28 | $4.23 | 7,144,040 |
| 2022-05-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.20 | 0 |
| 2022-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.20 | 0 |
| 2022-04-29 | $4.09 | $4.27 | $4.09 | $4.25 | $4.20 | 8,710,150 |
| 2022-04-28 | $4.11 | $4.15 | $4.01 | $4.08 | $4.03 | 7,617,060 |
| 2022-04-27 | $4.04 | $4.18 | $3.94 | $4.17 | $4.12 | 8,032,580 |
| 2022-04-26 | $4.24 | $4.27 | $4.02 | $4.04 | $3.99 | 9,797,880 |
| 2022-04-25 | $4.55 | $4.57 | $4.18 | $4.21 | $4.16 | 13,276,230 |
| 2022-04-22 | $4.67 | $4.73 | $4.63 | $4.68 | $4.62 | 6,239,810 |
| 2022-04-21 | $4.93 | $4.96 | $4.67 | $4.71 | $4.65 | 12,876,400 |
| 2022-04-20 | $4.95 | $5.08 | $4.90 | $4.98 | $4.92 | 10,912,720 |
| 2022-04-19 | $4.90 | $5.03 | $4.85 | $4.95 | $4.89 | 10,126,760 |
| 2022-04-18 | $4.85 | $4.93 | $4.73 | $4.92 | $4.86 | 7,523,270 |
| 2022-04-15 | $5.09 | $5.10 | $4.85 | $4.87 | $4.81 | 15,570,510 |
| 2022-04-14 | $5.06 | $5.15 | $5.02 | $5.11 | $5.05 | 8,594,530 |
| 2022-04-13 | $5.01 | $5.13 | $4.99 | $5.05 | $4.99 | 6,473,690 |
| 2022-04-12 | $5.01 | $5.08 | $4.92 | $5.07 | $5.01 | 6,815,620 |
| 2022-04-11 | $5.15 | $5.15 | $4.94 | $4.98 | $4.92 | 9,016,750 |
| 2022-04-08 | $5.13 | $5.18 | $5.04 | $5.16 | $5.10 | 8,416,720 |
| 2022-04-07 | $5.27 | $5.27 | $5.10 | $5.11 | $5.05 | 9,267,470 |
| 2022-04-06 | $5.17 | $5.27 | $5.14 | $5.27 | $5.21 | 8,532,130 |
| 2022-04-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.12 | 0 |
| 2022-04-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.12 | 0 |
| 2022-04-01 | $5.18 | $5.20 | $5.12 | $5.18 | $5.12 | 7,883,840 |
| 2022-03-31 | $5.11 | $5.21 | $5.10 | $5.19 | $5.13 | 10,533,300 |
| 2022-03-30 | $5.01 | $5.13 | $5.00 | $5.12 | $5.06 | 7,557,010 |
| 2022-03-29 | $5.04 | $5.10 | $4.95 | $5.01 | $4.95 | 7,546,100 |
| 2022-03-28 | $5.02 | $5.10 | $4.94 | $5.06 | $5.00 | 6,747,640 |
| 2022-03-25 | $5.00 | $5.11 | $4.99 | $5.03 | $4.97 | 7,307,160 |
| 2022-03-24 | $5.05 | $5.07 | $4.97 | $5.01 | $4.95 | 7,643,140 |
| 2022-03-23 | $5.16 | $5.19 | $5.07 | $5.10 | $5.04 | 8,159,130 |
| 2022-03-22 | $5.14 | $5.19 | $5.10 | $5.15 | $5.09 | 6,201,590 |
| 2022-03-21 | $5.07 | $5.21 | $5.03 | $5.20 | $5.14 | 10,939,560 |
| 2022-03-18 | $4.95 | $5.07 | $4.92 | $5.06 | $5.00 | 9,946,000 |
| 2022-03-17 | $4.98 | $5.04 | $4.93 | $4.95 | $4.89 | 10,944,000 |
| 2022-03-16 | $4.84 | $4.95 | $4.72 | $4.94 | $4.88 | 10,048,900 |
| 2022-03-15 | $5.03 | $5.09 | $4.79 | $4.80 | $4.74 | 13,399,240 |
| 2022-03-14 | $5.33 | $5.35 | $5.08 | $5.08 | $5.02 | 13,461,460 |
| 2022-03-10 | $5.31 | $5.48 | $5.30 | $5.40 | $5.33 | 14,746,470 |
| 2022-03-09 | $5.26 | $5.34 | $5.01 | $5.22 | $5.16 | 12,857,840 |
| 2022-03-08 | $5.45 | $5.48 | $5.23 | $5.24 | $5.18 | 12,081,110 |
| 2022-03-07 | $5.46 | $5.54 | $5.37 | $5.41 | $5.34 | 11,701,630 |
| 2022-03-04 | $5.56 | $5.57 | $5.41 | $5.46 | $5.39 | 16,106,800 |
| 2022-03-03 | $5.61 | $5.71 | $5.55 | $5.58 | $5.51 | 12,440,720 |
| 2022-03-02 | $5.61 | $5.66 | $5.55 | $5.63 | $5.56 | 9,151,070 |
| 2022-03-01 | $5.61 | $5.64 | $5.55 | $5.63 | $5.56 | 9,888,380 |
| 2022-02-28 | $5.47 | $5.67 | $5.43 | $5.60 | $5.53 | 13,896,600 |
| 2022-02-25 | $5.48 | $5.62 | $5.47 | $5.51 | $5.44 | 11,902,930 |
| 2022-02-24 | $5.51 | $5.67 | $5.35 | $5.48 | $5.41 | 17,681,800 |
| 2022-02-23 | $5.60 | $5.61 | $5.49 | $5.52 | $5.45 | 10,810,850 |
| 2022-02-22 | $5.66 | $5.66 | $5.52 | $5.58 | $5.51 | 13,032,670 |
| 2022-02-21 | $5.65 | $5.68 | $5.57 | $5.66 | $5.59 | 15,366,270 |
| 2022-02-18 | $5.58 | $5.68 | $5.46 | $5.65 | $5.58 | 19,307,030 |
| 2022-02-17 | $5.49 | $5.74 | $5.46 | $5.60 | $5.53 | 33,859,290 |
| 2022-02-16 | $5.26 | $5.50 | $5.25 | $5.50 | $5.43 | 24,207,150 |
| 2022-02-15 | $5.26 | $5.30 | $5.17 | $5.24 | $5.18 | 9,075,990 |
| 2022-02-14 | $5.26 | $5.29 | $5.17 | $5.23 | $5.17 | 10,063,150 |
| 2022-02-11 | $5.34 | $5.39 | $5.24 | $5.26 | $5.20 | 12,777,470 |
| 2022-02-10 | $5.35 | $5.45 | $5.24 | $5.37 | $5.30 | 24,196,730 |
| 2022-02-09 | $5.18 | $5.18 | $5.11 | $5.18 | $5.12 | 9,519,990 |
| 2022-02-08 | $5.06 | $5.15 | $5.04 | $5.15 | $5.09 | 8,398,150 |
| 2022-02-07 | $4.98 | $5.16 | $4.91 | $5.06 | $5.00 | 11,521,130 |
| 2022-02-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 0 |
| 2022-02-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 0 |
| 2022-02-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 0 |
| 2022-02-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.85 | 0 |
| 2022-01-28 | $4.79 | $4.95 | $4.75 | $4.91 | $4.85 | 9,770,020 |
| 2022-01-27 | $4.93 | $4.96 | $4.76 | $4.78 | $4.72 | 8,232,030 |
| 2022-01-26 | $4.95 | $5.00 | $4.85 | $4.95 | $4.89 | 10,082,890 |
| 2022-01-25 | $5.19 | $5.23 | $4.91 | $4.91 | $4.85 | 11,760,470 |
| 2022-01-24 | $5.14 | $5.31 | $5.08 | $5.23 | $5.17 | 10,849,120 |
| 2022-01-21 | $5.13 | $5.17 | $5.05 | $5.16 | $5.10 | 8,992,140 |
| 2022-01-20 | $5.41 | $5.43 | $5.11 | $5.13 | $5.07 | 16,541,090 |
| 2022-01-19 | $5.24 | $5.52 | $5.24 | $5.40 | $5.33 | 14,655,400 |
| 2022-01-18 | $5.45 | $5.47 | $5.23 | $5.25 | $5.19 | 12,771,940 |
| 2022-01-17 | $5.34 | $5.45 | $5.33 | $5.42 | $5.35 | 9,002,660 |
| 2022-01-14 | $5.46 | $5.50 | $5.32 | $5.34 | $5.27 | 12,938,050 |
| 2022-01-13 | $5.53 | $5.58 | $5.46 | $5.47 | $5.40 | 13,189,220 |
| 2022-01-12 | $5.56 | $5.69 | $5.48 | $5.55 | $5.48 | 15,424,490 |
| 2022-01-11 | $5.54 | $5.75 | $5.45 | $5.48 | $5.41 | 17,686,310 |
| 2022-01-10 | $5.48 | $5.61 | $5.44 | $5.52 | $5.45 | 14,014,920 |
| 2022-01-07 | $5.63 | $5.82 | $5.48 | $5.53 | $5.46 | 22,008,480 |
| 2022-01-06 | $5.45 | $5.70 | $5.44 | $5.63 | $5.56 | 17,086,430 |
| 2022-01-05 | $5.59 | $5.61 | $5.42 | $5.49 | $5.42 | 17,067,790 |
| 2022-01-04 | $5.55 | $5.71 | $5.48 | $5.62 | $5.55 | 22,037,030 |
| 2022-01-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.47 | 0 |
| 2021-12-31 | $5.39 | $5.62 | $5.36 | $5.54 | $5.47 | 19,829,880 |
| 2021-12-30 | $5.38 | $5.49 | $5.35 | $5.39 | $5.32 | 13,408,480 |
| 2021-12-29 | $5.40 | $5.46 | $5.29 | $5.34 | $5.27 | 13,544,770 |
| 2021-12-28 | $5.21 | $5.48 | $5.17 | $5.38 | $5.31 | 16,806,780 |
| 2021-12-27 | $5.11 | $5.42 | $5.08 | $5.24 | $5.18 | 16,179,690 |
| 2021-12-24 | $5.37 | $5.38 | $5.10 | $5.10 | $5.04 | 16,112,670 |
| 2021-12-23 | $5.43 | $5.43 | $5.31 | $5.33 | $5.26 | 11,457,080 |
| 2021-12-22 | $5.53 | $5.55 | $5.37 | $5.43 | $5.36 | 18,142,810 |
| 2021-12-21 | $5.33 | $5.54 | $5.33 | $5.50 | $5.43 | 18,969,190 |
| 2021-12-20 | $5.37 | $5.41 | $5.28 | $5.34 | $5.27 | 15,757,060 |
| 2021-12-17 | $5.39 | $5.46 | $5.32 | $5.38 | $5.31 | 19,237,590 |
| 2021-12-16 | $5.22 | $5.54 | $5.20 | $5.41 | $5.34 | 32,196,460 |
| 2021-12-15 | $5.14 | $5.25 | $5.12 | $5.19 | $5.13 | 14,251,090 |
| 2021-12-14 | $5.06 | $5.13 | $4.99 | $5.13 | $5.07 | 9,847,840 |
| 2021-12-13 | $5.06 | $5.11 | $5.00 | $5.08 | $5.02 | 9,900,870 |
| 2021-12-07 | $5.08 | $5.11 | $4.91 | $4.98 | $4.92 | 13,114,950 |
| 2021-12-06 | $5.19 | $5.23 | $5.07 | $5.08 | $5.02 | 11,471,220 |
| 2021-12-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.16 | 9,389,040 |
| 2021-12-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.15 | 11,352,040 |
| 2021-12-01 | $5.25 | $5.30 | $5.15 | $5.29 | $5.22 | 13,646,430 |
| 2021-11-30 | $5.13 | $5.23 | $5.09 | $5.20 | $5.14 | 13,045,240 |
| 2021-11-29 | $5.08 | $5.15 | $5.04 | $5.08 | $5.02 | 13,836,920 |
| 2021-11-26 | $5.06 | $5.31 | $5.00 | $5.17 | $5.11 | 23,135,280 |
| 2021-11-25 | $4.96 | $5.16 | $4.92 | $5.06 | $5.00 | 16,440,000 |
| 2021-11-24 | $5.00 | $5.02 | $4.93 | $4.96 | $4.90 | 8,465,570 |
| 2021-11-23 | $5.02 | $5.06 | $4.96 | $4.98 | $4.92 | 7,416,200 |
| 2021-11-22 | $5.04 | $5.06 | $4.96 | $5.01 | $4.95 | 8,931,430 |
| 2021-11-19 | $4.99 | $5.04 | $4.90 | $5.04 | $4.98 | 12,028,020 |
| 2021-11-18 | $5.00 | $5.05 | $4.92 | $4.95 | $4.89 | 9,894,500 |
| 2021-11-17 | $4.89 | $5.05 | $4.89 | $5.01 | $4.95 | 11,507,800 |
| 2021-11-16 | $5.00 | $5.01 | $4.89 | $4.90 | $4.84 | 11,197,440 |
| 2021-11-15 | $4.91 | $5.04 | $4.86 | $5.02 | $4.96 | 11,771,110 |
| 2021-11-12 | $4.87 | $4.94 | $4.85 | $4.93 | $4.87 | 10,279,640 |
| 2021-11-11 | $4.82 | $4.93 | $4.80 | $4.89 | $4.83 | 12,785,890 |
| 2021-11-10 | $4.78 | $4.85 | $4.72 | $4.84 | $4.78 | 12,086,260 |
| 2021-11-09 | $4.85 | $4.94 | $4.75 | $4.81 | $4.75 | 14,739,100 |
| 2021-11-08 | $4.70 | $4.89 | $4.70 | $4.84 | $4.78 | 20,877,450 |
| 2021-11-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.64 | 13,361,650 |
| 2021-11-04 | $4.54 | $4.71 | $4.51 | $4.70 | $4.64 | 15,004,900 |
| 2021-11-03 | $4.52 | $4.56 | $4.45 | $4.54 | $4.48 | 8,208,470 |
| 2021-11-02 | $4.71 | $4.72 | $4.48 | $4.52 | $4.46 | 11,894,440 |
| 2021-11-01 | $4.62 | $4.70 | $4.56 | $4.69 | $4.63 | 8,103,650 |
| 2021-10-29 | $4.55 | $4.67 | $4.53 | $4.63 | $4.57 | 8,658,060 |
| 2021-10-28 | $4.62 | $4.69 | $4.52 | $4.52 | $4.46 | 9,495,380 |
| 2021-10-27 | $4.75 | $4.76 | $4.57 | $4.69 | $4.63 | 10,666,060 |
| 2021-10-26 | $4.70 | $4.87 | $4.69 | $4.74 | $4.68 | 11,660,500 |
| 2021-10-25 | $4.68 | $4.72 | $4.63 | $4.68 | $4.62 | 7,393,760 |
| 2021-10-22 | $4.75 | $4.83 | $4.65 | $4.68 | $4.62 | 8,373,550 |
| 2021-10-21 | $4.92 | $4.93 | $4.76 | $4.76 | $4.70 | 9,715,580 |
| 2021-10-20 | $4.89 | $4.96 | $4.85 | $4.90 | $4.84 | 9,239,260 |
| 2021-10-19 | $4.83 | $4.94 | $4.78 | $4.91 | $4.85 | 11,841,530 |
| 2021-10-18 | $4.83 | $4.98 | $4.78 | $4.88 | $4.82 | 15,692,650 |
| 2021-10-15 | $4.77 | $4.82 | $4.68 | $4.78 | $4.72 | 10,421,470 |
| 2021-10-14 | $4.81 | $4.85 | $4.70 | $4.80 | $4.74 | 9,085,650 |
| 2021-10-13 | $4.91 | $4.91 | $4.74 | $4.82 | $4.76 | 10,915,200 |
| 2021-10-12 | $4.98 | $5.01 | $4.82 | $4.91 | $4.85 | 10,861,450 |
| 2021-10-11 | $5.17 | $5.24 | $4.88 | $4.98 | $4.92 | 17,420,080 |
| 2021-09-30 | $5.14 | $5.29 | $5.11 | $5.24 | $5.18 | 9,903,740 |
| 2021-09-29 | $5.27 | $5.43 | $5.12 | $5.12 | $5.06 | 14,576,780 |
| 2021-09-28 | $5.12 | $5.36 | $5.12 | $5.33 | $5.26 | 13,788,900 |
| 2021-09-27 | $5.50 | $5.60 | $5.11 | $5.17 | $5.11 | 18,724,420 |
| 2021-09-24 | $5.77 | $5.77 | $5.45 | $5.49 | $5.42 | 16,615,750 |
| 2021-09-23 | $5.58 | $5.85 | $5.55 | $5.79 | $5.72 | 23,452,350 |
| 2021-09-22 | $5.34 | $5.59 | $5.27 | $5.56 | $5.49 | 11,422,080 |
| 2021-09-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.32 | 0 |
| 2021-09-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.32 | 0 |
| 2021-09-17 | $5.47 | $5.48 | $5.27 | $5.39 | $5.32 | 8,978,980 |
| 2021-09-16 | $5.54 | $5.65 | $5.39 | $5.43 | $5.36 | 12,068,590 |
| 2021-09-15 | $5.36 | $5.56 | $5.33 | $5.51 | $5.44 | 13,995,490 |
| 2021-09-14 | $5.56 | $5.61 | $5.36 | $5.40 | $5.33 | 17,818,320 |
| 2021-09-13 | $5.41 | $5.63 | $5.41 | $5.59 | $5.52 | 16,453,970 |
| 2021-09-09 | $5.70 | $5.82 | $5.58 | $5.67 | $5.60 | 17,198,060 |
| 2021-09-08 | $5.85 | $5.86 | $5.66 | $5.71 | $5.64 | 14,940,940 |
| 2021-09-07 | $5.73 | $5.79 | $5.62 | $5.76 | $5.69 | 14,058,730 |
| 2021-09-06 | $5.80 | $5.85 | $5.60 | $5.77 | $5.70 | 15,989,920 |
| 2021-09-03 | $5.68 | $6.12 | $5.63 | $5.76 | $5.69 | 28,101,950 |
| 2021-09-02 | $5.58 | $5.75 | $5.56 | $5.69 | $5.62 | 19,436,770 |
| 2021-09-01 | $5.96 | $6.08 | $5.55 | $5.65 | $5.58 | 38,030,190 |
| 2021-08-31 | $6.22 | $6.49 | $5.95 | $6.01 | $5.94 | 35,365,740 |
| 2021-08-30 | $6.05 | $6.25 | $5.93 | $6.02 | $5.95 | 32,211,180 |
| 2021-08-27 | $6.00 | $6.40 | $6.00 | $6.13 | $6.05 | 45,139,520 |
| 2021-08-26 | $6.04 | $6.20 | $5.86 | $5.95 | $5.88 | 34,679,080 |
| 2021-08-25 | $5.96 | $6.33 | $5.96 | $6.01 | $5.94 | 55,052,820 |
| 2021-08-24 | $6.04 | $6.68 | $5.96 | $6.06 | $5.99 | 75,875,140 |
| 2021-08-23 | $5.23 | $5.96 | $5.16 | $5.80 | $5.73 | 57,831,140 |
| 2021-08-20 | $4.98 | $5.20 | $4.93 | $5.18 | $5.12 | 15,489,780 |
| 2021-08-19 | $5.05 | $5.07 | $4.93 | $4.97 | $4.91 | 10,711,130 |
| 2021-08-18 | $5.05 | $5.15 | $4.98 | $5.07 | $5.01 | 13,461,900 |
| 2021-08-17 | $5.16 | $5.24 | $5.05 | $5.09 | $5.03 | 15,808,660 |
| 2021-08-16 | $5.22 | $5.28 | $5.08 | $5.14 | $5.08 | 17,179,230 |
| 2021-08-13 | $5.02 | $5.43 | $5.01 | $5.23 | $5.17 | 34,410,030 |
| 2021-08-12 | $5.03 | $5.20 | $5.01 | $5.03 | $4.97 | 17,198,860 |
| 2021-08-11 | $5.01 | $5.08 | $4.96 | $5.02 | $4.96 | 12,576,900 |
| 2021-08-10 | $4.94 | $5.03 | $4.86 | $4.99 | $4.93 | 16,595,840 |
| 2021-08-09 | $4.96 | $4.97 | $4.80 | $4.90 | $4.84 | 14,210,180 |
| 2021-08-06 | $4.82 | $4.95 | $4.78 | $4.92 | $4.86 | 13,362,500 |
| 2021-08-05 | $4.83 | $4.92 | $4.74 | $4.85 | $4.79 | 12,848,870 |
| 2021-08-04 | $4.82 | $4.90 | $4.78 | $4.83 | $4.77 | 12,375,660 |
| 2021-08-03 | $4.75 | $4.97 | $4.75 | $4.83 | $4.77 | 25,937,600 |
| 2021-08-02 | $4.52 | $4.94 | $4.49 | $4.77 | $4.71 | 25,241,460 |
| 2021-07-30 | $4.40 | $4.57 | $4.39 | $4.53 | $4.47 | 11,001,350 |
| 2021-07-29 | $4.34 | $4.45 | $4.33 | $4.40 | $4.35 | 8,190,920 |
| 2021-07-28 | $4.51 | $4.56 | $4.29 | $4.30 | $4.25 | 14,857,540 |
| 2021-07-27 | $4.68 | $4.69 | $4.52 | $4.52 | $4.46 | 11,800,930 |
| 2021-07-26 | $4.69 | $4.75 | $4.60 | $4.67 | $4.61 | 13,758,550 |
| 2021-07-23 | $4.81 | $4.83 | $4.66 | $4.68 | $4.62 | 18,170,050 |
| 2021-07-22 | $4.80 | $5.03 | $4.78 | $4.80 | $4.74 | 28,384,950 |
| 2021-07-21 | $4.46 | $5.10 | $4.43 | $4.83 | $4.77 | 42,276,460 |
| 2021-07-20 | $4.42 | $4.47 | $4.37 | $4.45 | $4.40 | 5,098,490 |
| 2021-07-19 | $4.51 | $4.52 | $4.40 | $4.44 | $4.39 | 6,756,640 |
| 2021-07-16 | $4.63 | $4.63 | $4.50 | $4.51 | $4.45 | 6,110,850 |
| 2021-07-15 | $4.60 | $4.61 | $4.49 | $4.55 | $4.49 | 8,014,270 |
| 2021-07-14 | $4.54 | $4.71 | $4.54 | $4.61 | $4.55 | 15,976,100 |
| 2021-07-13 | $4.55 | $4.62 | $4.51 | $4.59 | $4.53 | 12,064,600 |
| 2021-07-12 | $4.56 | $4.61 | $4.50 | $4.52 | $4.46 | 9,044,960 |
| 2021-07-09 | $4.41 | $4.64 | $4.37 | $4.55 | $4.49 | 14,554,620 |
| 2021-07-08 | $4.48 | $4.55 | $4.40 | $4.53 | $4.43 | 9,640,910 |
| 2021-07-07 | $4.37 | $4.53 | $4.35 | $4.46 | $4.36 | 6,349,510 |
| 2021-07-06 | $4.39 | $4.40 | $4.33 | $4.39 | $4.29 | 3,669,570 |
| 2021-07-05 | $4.32 | $4.39 | $4.31 | $4.38 | $4.28 | 3,313,460 |
| 2021-07-01 | $4.40 | $4.41 | $4.31 | $4.32 | $4.22 | 4,697,840 |
| 2021-06-30 | $4.40 | $4.44 | $4.37 | $4.40 | $4.30 | 5,047,720 |
| 2021-06-29 | $4.51 | $4.52 | $4.40 | $4.41 | $4.31 | 6,291,600 |
| 2021-06-28 | $4.50 | $4.54 | $4.48 | $4.52 | $4.42 | 4,776,150 |
| 2021-06-25 | $4.53 | $4.54 | $4.48 | $4.52 | $4.42 | 5,399,520 |
| 2021-06-24 | $4.60 | $4.61 | $4.52 | $4.54 | $4.44 | 7,013,830 |
| 2021-06-23 | $4.62 | $4.70 | $4.58 | $4.60 | $4.49 | 8,866,380 |
| 2021-06-22 | $4.55 | $4.65 | $4.53 | $4.64 | $4.53 | 10,281,740 |
| 2021-06-21 | $4.56 | $4.60 | $4.53 | $4.56 | $4.45 | 6,348,010 |
| 2021-06-18 | $4.56 | $4.58 | $4.49 | $4.58 | $4.47 | 6,318,700 |
| 2021-06-17 | $4.50 | $4.58 | $4.48 | $4.55 | $4.45 | 6,014,320 |
| 2021-06-16 | $4.53 | $4.57 | $4.43 | $4.52 | $4.42 | 6,203,430 |
| 2021-06-15 | $4.48 | $4.60 | $4.47 | $4.54 | $4.44 | 8,697,570 |
| 2021-06-14 | $4.49 | $4.49 | $4.49 | $4.49 | $4.39 | 0 |
| 2021-06-11 | $4.44 | $4.58 | $4.44 | $4.49 | $4.39 | 10,386,960 |
| 2021-06-10 | $4.45 | $4.47 | $4.42 | $4.44 | $4.34 | 5,434,070 |
| 2021-06-09 | $4.41 | $4.50 | $4.39 | $4.48 | $4.38 | 8,809,840 |
| 2021-06-08 | $4.39 | $4.44 | $4.38 | $4.42 | $4.32 | 4,984,910 |
| 2021-06-07 | $4.42 | $4.42 | $4.37 | $4.39 | $4.29 | 3,864,040 |
| 2021-06-04 | $4.46 | $4.46 | $4.40 | $4.41 | $4.31 | 4,934,380 |
| 2021-06-03 | $4.44 | $4.48 | $4.42 | $4.46 | $4.36 | 6,331,240 |
| 2021-06-02 | $4.42 | $4.50 | $4.40 | $4.47 | $4.37 | 8,068,610 |
| 2021-06-01 | $4.36 | $4.44 | $4.33 | $4.43 | $4.33 | 7,318,780 |
| 2021-05-31 | $4.33 | $4.38 | $4.32 | $4.37 | $4.27 | 2,945,920 |
| 2021-05-28 | $4.41 | $4.42 | $4.32 | $4.34 | $4.24 | 4,338,120 |
| 2021-05-27 | $4.38 | $4.43 | $4.38 | $4.41 | $4.31 | 4,328,280 |
| 2021-05-26 | $4.39 | $4.42 | $4.34 | $4.39 | $4.29 | 4,954,250 |
| 2021-05-25 | $4.34 | $4.38 | $4.31 | $4.37 | $4.27 | 3,862,760 |
| 2021-05-24 | $4.32 | $4.37 | $4.32 | $4.35 | $4.25 | 3,148,310 |
| 2021-05-21 | $4.33 | $4.35 | $4.29 | $4.31 | $4.21 | 4,235,940 |
| 2021-05-20 | $4.37 | $4.37 | $4.28 | $4.32 | $4.22 | 4,738,530 |
| 2021-05-19 | $4.41 | $4.43 | $4.37 | $4.37 | $4.27 | 3,799,230 |
| 2021-05-18 | $4.42 | $4.42 | $4.35 | $4.40 | $4.30 | 4,104,470 |
| 2021-05-17 | $4.48 | $4.50 | $4.40 | $4.41 | $4.31 | 6,099,210 |
| 2021-05-14 | $4.38 | $4.52 | $4.37 | $4.49 | $4.39 | 10,592,480 |
| 2021-05-13 | $4.34 | $4.41 | $4.33 | $4.35 | $4.25 | 4,289,190 |
| 2021-05-12 | $4.32 | $4.37 | $4.29 | $4.37 | $4.27 | 3,991,210 |
| 2021-05-11 | $4.31 | $4.33 | $4.27 | $4.32 | $4.22 | 4,174,750 |
| 2021-05-10 | $4.31 | $4.36 | $4.30 | $4.33 | $4.23 | 3,938,620 |
| 2021-05-07 | $4.32 | $4.37 | $4.28 | $4.33 | $4.23 | 3,799,630 |
| 2021-05-06 | $4.29 | $4.33 | $4.29 | $4.32 | $4.22 | 2,957,230 |
| 2021-05-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.19 | 0 |
| 2021-05-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.19 | 0 |
| 2021-04-30 | $4.38 | $4.40 | $4.27 | $4.29 | $4.19 | 5,892,950 |
| 2021-04-29 | $4.28 | $4.43 | $4.24 | $4.38 | $4.28 | 7,110,350 |
| 2021-04-28 | $4.32 | $4.35 | $4.25 | $4.27 | $4.17 | 4,035,400 |
| 2021-04-27 | $4.46 | $4.46 | $4.27 | $4.31 | $4.21 | 6,955,600 |
| 2021-04-26 | $4.44 | $4.54 | $4.44 | $4.46 | $4.36 | 5,548,550 |
| 2021-04-23 | $4.50 | $4.54 | $4.44 | $4.46 | $4.36 | 5,307,190 |
| 2021-04-22 | $4.50 | $4.54 | $4.48 | $4.51 | $4.41 | 4,398,350 |
| 2021-04-21 | $4.56 | $4.56 | $4.48 | $4.50 | $4.40 | 7,556,410 |
| 2021-04-20 | $4.55 | $4.69 | $4.53 | $4.57 | $4.46 | 9,221,740 |
| 2021-04-19 | $4.59 | $4.64 | $4.56 | $4.56 | $4.45 | 9,961,340 |
| 2021-04-16 | $4.55 | $4.60 | $4.51 | $4.57 | $4.46 | 8,195,540 |
| 2021-04-15 | $4.70 | $4.71 | $4.52 | $4.53 | $4.43 | 15,047,760 |
| 2021-04-14 | $4.78 | $4.78 | $4.64 | $4.74 | $4.63 | 19,471,220 |
| 2021-04-13 | $4.75 | $4.95 | $4.72 | $4.82 | $4.71 | 33,959,370 |
| 2021-04-12 | $4.52 | $4.90 | $4.49 | $4.72 | $4.61 | 26,957,820 |
| 2021-04-09 | $4.44 | $4.49 | $4.41 | $4.45 | $4.35 | 4,518,350 |
| 2021-04-08 | $4.55 | $4.55 | $4.43 | $4.44 | $4.34 | 7,901,080 |
| 2021-04-07 | $4.55 | $4.58 | $4.49 | $4.56 | $4.45 | 7,155,040 |
| 2021-04-06 | $4.50 | $4.55 | $4.47 | $4.55 | $4.45 | 5,852,560 |
| 2021-04-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.39 | 0 |
| 2021-04-02 | $4.55 | $4.59 | $4.48 | $4.49 | $4.39 | 7,462,600 |
| 2021-04-01 | $4.66 | $4.69 | $4.54 | $4.55 | $4.45 | 11,050,170 |
| 2021-03-31 | $4.48 | $4.84 | $4.43 | $4.70 | $4.59 | 16,452,880 |
| 2021-03-30 | $4.57 | $4.58 | $4.42 | $4.48 | $4.38 | 9,075,250 |
| 2021-03-29 | $4.61 | $4.71 | $4.53 | $4.59 | $4.48 | 9,929,330 |
| 2021-03-26 | $4.55 | $4.66 | $4.52 | $4.59 | $4.48 | 8,437,520 |
| 2021-03-25 | $4.74 | $4.80 | $4.52 | $4.55 | $4.45 | 14,183,220 |
| 2021-03-24 | $4.69 | $4.94 | $4.66 | $4.74 | $4.63 | 15,683,990 |
| 2021-03-23 | $4.88 | $4.88 | $4.63 | $4.70 | $4.59 | 15,566,800 |
| 2021-03-22 | $4.72 | $4.92 | $4.69 | $4.91 | $4.80 | 22,146,270 |
| 2021-03-19 | $4.69 | $4.85 | $4.66 | $4.73 | $4.62 | 9,595,590 |
| 2021-03-18 | $4.78 | $4.82 | $4.70 | $4.72 | $4.61 | 11,166,740 |
| 2021-03-17 | $4.91 | $4.95 | $4.76 | $4.81 | $4.70 | 17,207,480 |
| 2021-03-16 | $4.75 | $5.10 | $4.71 | $4.96 | $4.85 | 36,461,450 |
| 2021-03-15 | $4.59 | $4.84 | $4.53 | $4.82 | $4.71 | 25,732,610 |
| 2021-03-12 | $4.50 | $4.66 | $4.44 | $4.57 | $4.46 | 11,612,830 |
| 2021-03-11 | $4.35 | $4.52 | $4.33 | $4.51 | $4.41 | 6,629,700 |
| 2021-03-10 | $4.45 | $4.49 | $4.33 | $4.35 | $4.25 | 5,567,230 |
| 2021-03-09 | $4.55 | $4.62 | $4.33 | $4.46 | $4.36 | 10,059,800 |
| 2021-03-08 | $4.59 | $4.70 | $4.55 | $4.57 | $4.46 | 10,701,500 |
| 2021-03-05 | $4.44 | $4.63 | $4.44 | $4.59 | $4.48 | 11,478,860 |
| 2021-03-04 | $4.51 | $4.59 | $4.42 | $4.47 | $4.37 | 9,035,800 |
| 2021-03-03 | $4.54 | $4.57 | $4.45 | $4.54 | $4.44 | 10,278,790 |
| 2021-03-02 | $4.45 | $4.59 | $4.43 | $4.57 | $4.46 | 13,269,750 |
| 2021-03-01 | $4.45 | $4.51 | $4.40 | $4.45 | $4.35 | 9,653,850 |
| 2021-02-26 | $4.26 | $4.49 | $4.25 | $4.43 | $4.33 | 10,922,570 |
| 2021-02-25 | $4.40 | $4.45 | $4.28 | $4.32 | $4.22 | 9,921,120 |
| 2021-02-24 | $4.28 | $4.46 | $4.25 | $4.42 | $4.32 | 11,963,760 |
| 2021-02-23 | $4.30 | $4.34 | $4.25 | $4.26 | $4.16 | 5,450,830 |
| 2021-02-22 | $4.27 | $4.43 | $4.27 | $4.31 | $4.21 | 8,698,840 |
| 2021-02-19 | $4.13 | $4.29 | $4.09 | $4.27 | $4.17 | 10,110,510 |
| 2021-02-18 | $4.08 | $4.17 | $4.08 | $4.12 | $4.03 | 5,786,250 |
| 2021-02-17 | $4.06 | $4.06 | $4.06 | $4.06 | $3.97 | 0 |
| 2021-02-16 | $4.06 | $4.06 | $4.06 | $4.06 | $3.97 | 0 |
| 2021-02-15 | $4.06 | $4.06 | $4.06 | $4.06 | $3.97 | 0 |
| 2021-02-12 | $4.06 | $4.06 | $4.06 | $4.06 | $3.97 | 0 |
| 2021-02-11 | $4.06 | $4.06 | $4.06 | $4.06 | $3.97 | 0 |
| 2021-02-10 | $3.97 | $4.08 | $3.97 | $4.06 | $3.97 | 2,366,970 |
| 2021-02-09 | $3.93 | $4.02 | $3.93 | $3.99 | $3.90 | 2,972,800 |
| 2021-02-08 | $3.95 | $4.01 | $3.90 | $3.93 | $3.84 | 2,962,450 |
| 2021-02-05 | $4.00 | $4.06 | $3.94 | $3.95 | $3.86 | 2,954,300 |
| 2021-02-04 | $4.05 | $4.05 | $3.94 | $4.00 | $3.91 | 3,450,590 |
| 2021-02-03 | $4.12 | $4.12 | $4.03 | $4.04 | $3.95 | 2,703,970 |
| 2021-02-02 | $4.10 | $4.16 | $4.05 | $4.11 | $4.02 | 3,009,380 |
| 2021-02-01 | $4.06 | $4.13 | $4.05 | $4.07 | $3.98 | 3,600,820 |
| 2021-01-29 | $4.14 | $4.17 | $4.00 | $4.02 | $3.93 | 5,639,890 |
| 2021-01-28 | $4.15 | $4.19 | $4.12 | $4.14 | $4.04 | 4,428,150 |
| 2021-01-27 | $4.15 | $4.23 | $4.10 | $4.19 | $4.09 | 4,382,860 |
| 2021-01-26 | $4.17 | $4.25 | $4.13 | $4.17 | $4.07 | 3,520,830 |
| 2021-01-25 | $4.23 | $4.24 | $4.15 | $4.16 | $4.06 | 3,440,890 |
| 2021-01-22 | $4.34 | $4.38 | $4.23 | $4.24 | $4.14 | 4,735,100 |
| 2021-01-21 | $4.37 | $4.40 | $4.32 | $4.37 | $4.27 | 3,059,860 |
| 2021-01-20 | $4.42 | $4.45 | $4.33 | $4.35 | $4.25 | 3,830,500 |
| 2021-01-19 | $4.37 | $4.48 | $4.35 | $4.42 | $4.32 | 5,440,040 |
| 2021-01-18 | $4.33 | $4.45 | $4.33 | $4.37 | $4.27 | 4,154,000 |
| 2021-01-15 | $4.20 | $4.38 | $4.17 | $4.33 | $4.23 | 5,386,670 |
| 2021-01-14 | $4.13 | $4.26 | $4.13 | $4.22 | $4.12 | 4,695,160 |
| 2021-01-13 | $4.29 | $4.29 | $4.13 | $4.18 | $4.08 | 7,038,410 |
| 2021-01-12 | $4.27 | $4.35 | $4.24 | $4.31 | $4.21 | 3,811,200 |
| 2021-01-11 | $4.40 | $4.40 | $4.26 | $4.30 | $4.20 | 4,394,180 |
| 2021-01-08 | $4.25 | $4.49 | $4.18 | $4.42 | $4.32 | 7,878,440 |
| 2021-01-07 | $4.57 | $4.58 | $4.29 | $4.31 | $4.21 | 10,044,980 |
| 2021-01-06 | $4.38 | $4.61 | $4.29 | $4.53 | $4.43 | 13,664,280 |
| 2021-01-05 | $4.48 | $4.51 | $4.37 | $4.38 | $4.28 | 8,954,310 |
| 2021-01-04 | $4.50 | $4.55 | $4.45 | $4.53 | $4.43 | 6,043,160 |
| 2021-01-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2020-12-31 | $4.52 | $4.57 | $4.46 | $4.50 | $4.40 | 5,442,460 |
| 2020-12-30 | $4.43 | $4.57 | $4.42 | $4.50 | $4.40 | 4,933,900 |
| 2020-12-29 | $4.44 | $4.49 | $4.40 | $4.45 | $4.35 | 4,577,030 |
| 2020-12-28 | $4.47 | $4.52 | $4.38 | $4.40 | $4.30 | 4,687,200 |
| 2020-12-25 | $4.38 | $4.52 | $4.36 | $4.45 | $4.35 | 4,865,750 |
| 2020-12-24 | $4.52 | $4.57 | $4.38 | $4.38 | $4.28 | 7,769,250 |
| 2020-12-23 | $4.54 | $4.70 | $4.54 | $4.58 | $4.47 | 4,476,700 |
| 2020-12-22 | $4.69 | $4.69 | $4.56 | $4.57 | $4.46 | 5,318,520 |
| 2020-12-21 | $4.64 | $4.76 | $4.62 | $4.72 | $4.61 | 4,231,420 |
| 2020-12-18 | $4.74 | $4.78 | $4.66 | $4.67 | $4.56 | 4,141,190 |
| 2020-12-17 | $4.63 | $4.75 | $4.54 | $4.74 | $4.63 | 5,564,880 |
| 2020-12-16 | $4.69 | $4.69 | $4.58 | $4.60 | $4.49 | 3,297,750 |
| 2020-12-15 | $4.69 | $4.73 | $4.67 | $4.69 | $4.58 | 3,531,020 |
| 2020-12-14 | $4.59 | $4.73 | $4.56 | $4.67 | $4.56 | 4,877,380 |
| 2020-12-11 | $4.73 | $4.73 | $4.54 | $4.59 | $4.48 | 6,236,640 |
| 2020-12-10 | $4.65 | $4.76 | $4.61 | $4.72 | $4.61 | 4,341,150 |
| 2020-12-09 | $4.84 | $4.84 | $4.67 | $4.67 | $4.56 | 6,826,330 |
| 2020-12-08 | $4.82 | $4.88 | $4.81 | $4.83 | $4.72 | 5,137,710 |
| 2020-12-07 | $4.95 | $4.95 | $4.80 | $4.82 | $4.71 | 7,152,640 |
| 2020-12-04 | $4.95 | $4.97 | $4.91 | $4.93 | $4.82 | 5,159,790 |
| 2020-12-03 | $5.02 | $5.02 | $4.94 | $4.95 | $4.84 | 6,162,390 |
| 2020-12-02 | $5.03 | $5.04 | $4.98 | $5.03 | $4.91 | 5,898,010 |
| 2020-12-01 | $4.98 | $5.06 | $4.94 | $5.03 | $4.91 | 7,064,030 |
| 2020-11-30 | $4.99 | $5.04 | $4.94 | $4.99 | $4.87 | 5,535,540 |
| 2020-11-27 | $5.09 | $5.10 | $4.91 | $5.00 | $4.88 | 9,348,040 |
| 2020-11-26 | $5.11 | $5.14 | $5.05 | $5.07 | $4.95 | 5,931,750 |
| 2020-11-25 | $5.23 | $5.28 | $5.10 | $5.10 | $4.98 | 11,445,150 |
| 2020-11-24 | $5.33 | $5.47 | $5.23 | $5.29 | $5.17 | 17,577,200 |
| 2020-11-23 | $5.14 | $5.27 | $5.05 | $5.26 | $5.14 | 10,914,740 |
| 2020-11-20 | $5.20 | $5.20 | $5.11 | $5.14 | $5.02 | 6,033,350 |
| 2020-11-19 | $5.16 | $5.21 | $5.08 | $5.20 | $5.08 | 7,072,000 |
| 2020-11-18 | $5.13 | $5.22 | $5.09 | $5.18 | $5.06 | 6,243,060 |
| 2020-11-17 | $5.22 | $5.23 | $5.10 | $5.12 | $5.00 | 7,310,170 |
| 2020-11-16 | $5.31 | $5.36 | $5.18 | $5.25 | $5.13 | 9,650,030 |
| 2020-11-13 | $5.30 | $5.34 | $5.22 | $5.32 | $5.20 | 6,974,090 |
| 2020-11-12 | $5.45 | $5.46 | $5.27 | $5.30 | $5.18 | 8,086,820 |
| 2020-11-11 | $5.53 | $5.63 | $5.36 | $5.40 | $5.28 | 12,916,210 |
| 2020-11-10 | $5.65 | $5.80 | $5.55 | $5.64 | $5.51 | 14,968,530 |
| 2020-11-09 | $5.49 | $5.68 | $5.46 | $5.67 | $5.54 | 15,727,640 |
| 2020-11-06 | $5.66 | $5.69 | $5.44 | $5.45 | $5.32 | 11,544,590 |
| 2020-11-05 | $5.55 | $5.78 | $5.50 | $5.69 | $5.56 | 14,570,780 |
| 2020-11-04 | $5.53 | $5.54 | $5.44 | $5.52 | $5.39 | 8,547,020 |
| 2020-11-03 | $5.42 | $5.57 | $5.36 | $5.53 | $5.40 | 12,444,750 |
| 2020-11-02 | $5.21 | $5.57 | $5.21 | $5.42 | $5.30 | 11,964,440 |
| 2020-10-30 | $5.52 | $5.67 | $5.22 | $5.30 | $5.18 | 18,632,470 |
| 2020-10-29 | $5.39 | $5.48 | $5.34 | $5.42 | $5.30 | 9,928,500 |
| 2020-10-28 | $5.55 | $5.60 | $5.38 | $5.49 | $5.36 | 12,638,540 |
| 2020-10-27 | $5.57 | $5.66 | $5.49 | $5.59 | $5.46 | 10,667,770 |
| 2020-10-26 | $5.67 | $5.73 | $5.52 | $5.60 | $5.47 | 11,455,010 |
| 2020-10-23 | $5.83 | $5.95 | $5.65 | $5.70 | $5.57 | 13,020,280 |
| 2020-10-22 | $5.83 | $5.96 | $5.72 | $5.87 | $5.73 | 11,463,010 |
| 2020-10-21 | $6.08 | $6.12 | $5.85 | $5.88 | $5.74 | 13,236,960 |
| 2020-10-20 | $5.82 | $6.16 | $5.77 | $6.09 | $5.95 | 18,459,080 |
| 2020-10-19 | $5.99 | $6.20 | $5.83 | $5.87 | $5.73 | 12,656,770 |
| 2020-10-16 | $5.80 | $6.12 | $5.75 | $5.91 | $5.77 | 16,324,200 |
| 2020-10-15 | $5.82 | $5.92 | $5.72 | $5.82 | $5.69 | 12,072,270 |
| 2020-10-14 | $6.00 | $6.04 | $5.78 | $5.83 | $5.70 | 13,928,080 |
| 2020-10-13 | $5.77 | $6.08 | $5.76 | $6.03 | $5.89 | 20,886,860 |
| 2020-10-12 | $5.59 | $5.88 | $5.55 | $5.83 | $5.70 | 16,116,290 |
| 2020-10-09 | $5.48 | $5.63 | $5.45 | $5.59 | $5.46 | 10,400,940 |
| 2020-10-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 0 |
| 2020-10-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 0 |
| 2020-10-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 0 |
| 2020-10-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 0 |
| 2020-10-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 0 |
| 2020-10-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 0 |
| 2020-09-30 | $5.43 | $5.50 | $5.35 | $5.41 | $5.29 | 8,961,100 |
| 2020-09-29 | $5.40 | $5.58 | $5.35 | $5.49 | $5.36 | 15,558,130 |
| 2020-09-28 | $5.29 | $5.35 | $5.18 | $5.34 | $5.22 | 9,632,440 |
| 2020-09-25 | $5.29 | $5.34 | $5.18 | $5.28 | $5.16 | 10,794,120 |
| 2020-09-24 | $5.51 | $5.51 | $5.19 | $5.26 | $5.14 | 18,225,420 |
| 2020-09-23 | $5.42 | $5.61 | $5.32 | $5.56 | $5.43 | 18,271,970 |
| 2020-09-22 | $5.45 | $5.52 | $5.30 | $5.37 | $5.25 | 16,229,970 |
| 2020-09-21 | $5.59 | $5.72 | $5.48 | $5.51 | $5.38 | 18,831,940 |
| 2020-09-18 | $5.66 | $5.68 | $5.43 | $5.58 | $5.45 | 21,990,530 |
| 2020-09-17 | $5.62 | $5.72 | $5.51 | $5.67 | $5.54 | 20,103,550 |
| 2020-09-16 | $5.85 | $5.93 | $5.57 | $5.72 | $5.59 | 26,049,110 |
| 2020-09-15 | $5.96 | $6.18 | $5.77 | $5.89 | $5.75 | 32,215,940 |
| 2020-09-14 | $5.30 | $6.01 | $5.24 | $5.98 | $5.84 | 44,653,030 |
| 2020-09-11 | $4.94 | $5.48 | $4.94 | $5.26 | $5.14 | 32,966,450 |
| 2020-09-10 | $5.81 | $5.88 | $5.02 | $5.07 | $4.95 | 43,701,500 |
| 2020-09-09 | $6.43 | $6.92 | $5.96 | $5.96 | $5.82 | 61,154,070 |
| 2020-09-08 | $6.05 | $6.75 | $5.85 | $6.66 | $6.51 | 68,060,230 |
| 2020-09-07 | $6.04 | $6.38 | $5.85 | $6.05 | $5.91 | 54,967,850 |
| 2020-09-04 | $5.72 | $6.08 | $5.64 | $5.97 | $5.83 | 26,171,720 |
| 2020-09-03 | $6.07 | $6.23 | $5.79 | $5.87 | $5.73 | 32,781,050 |
| 2020-09-02 | $5.66 | $6.11 | $5.61 | $6.01 | $5.87 | 41,232,150 |
| 2020-09-01 | $5.51 | $5.71 | $5.45 | $5.69 | $5.56 | 22,908,890 |
| 2020-08-31 | $5.69 | $5.70 | $5.51 | $5.54 | $5.41 | 23,462,250 |
| 2020-08-28 | $5.84 | $5.88 | $5.59 | $5.69 | $5.56 | 33,911,880 |
| 2020-08-27 | $5.82 | $6.40 | $5.53 | $6.01 | $5.87 | 55,423,520 |
| 2020-08-26 | $5.33 | $6.33 | $5.30 | $5.93 | $5.79 | 53,858,360 |
| 2020-08-25 | $5.22 | $5.43 | $5.13 | $5.36 | $5.24 | 21,234,710 |
| 2020-08-24 | $5.05 | $5.34 | $5.02 | $5.22 | $5.10 | 15,834,620 |
| 2020-08-21 | $5.06 | $5.11 | $4.98 | $5.01 | $4.89 | 8,519,520 |
| 2020-08-20 | $5.01 | $5.16 | $4.99 | $5.03 | $4.91 | 10,343,670 |
| 2020-08-19 | $5.00 | $5.21 | $4.92 | $5.05 | $4.93 | 15,250,510 |
| 2020-08-18 | $5.01 | $5.02 | $4.93 | $5.00 | $4.88 | 8,791,950 |
| 2020-08-17 | $4.98 | $5.08 | $4.95 | $5.02 | $4.90 | 10,995,470 |
| 2020-08-14 | $4.94 | $5.07 | $4.92 | $4.97 | $4.86 | 10,667,540 |
| 2020-08-13 | $5.02 | $5.06 | $4.91 | $4.95 | $4.84 | 10,350,300 |
| 2020-08-12 | $4.89 | $5.04 | $4.82 | $5.00 | $4.88 | 19,333,080 |
| 2020-08-11 | $4.77 | $5.10 | $4.74 | $4.91 | $4.80 | 29,883,670 |
| 2020-08-10 | $4.59 | $4.82 | $4.56 | $4.79 | $4.68 | 11,201,410 |
| 2020-08-07 | $4.67 | $4.68 | $4.54 | $4.59 | $4.48 | 6,183,630 |
| 2020-08-06 | $4.74 | $4.75 | $4.65 | $4.69 | $4.58 | 6,378,760 |
| 2020-08-05 | $4.73 | $4.77 | $4.68 | $4.76 | $4.65 | 6,431,470 |
| 2020-08-04 | $4.77 | $4.78 | $4.69 | $4.71 | $4.60 | 7,973,430 |
| 2020-08-03 | $4.65 | $4.77 | $4.65 | $4.77 | $4.66 | 8,556,370 |
| 2020-07-31 | $4.60 | $4.65 | $4.54 | $4.65 | $4.54 | 5,972,340 |
| 2020-07-30 | $4.64 | $4.67 | $4.58 | $4.61 | $4.50 | 4,902,030 |
| 2020-07-29 | $4.54 | $4.64 | $4.49 | $4.64 | $4.53 | 6,763,130 |
| 2020-07-28 | $4.51 | $4.57 | $4.49 | $4.55 | $4.45 | 4,816,840 |
| 2020-07-27 | $4.56 | $4.60 | $4.45 | $4.49 | $4.39 | 6,127,140 |
| 2020-07-24 | $4.67 | $4.78 | $4.52 | $4.55 | $4.45 | 9,053,700 |
| 2020-07-23 | $4.72 | $4.74 | $4.62 | $4.71 | $4.60 | 9,169,420 |
| 2020-07-22 | $4.83 | $4.85 | $4.77 | $4.78 | $4.67 | 10,628,310 |
| 2020-07-21 | $4.88 | $4.92 | $4.75 | $4.85 | $4.74 | 13,888,610 |
| 2020-07-20 | $4.88 | $4.98 | $4.80 | $4.92 | $4.81 | 24,666,980 |
| 2020-07-17 | $4.60 | $4.98 | $4.54 | $4.83 | $4.72 | 23,601,800 |
| 2020-07-16 | $4.63 | $4.78 | $4.56 | $4.56 | $4.45 | 12,197,640 |
| 2020-07-15 | $4.75 | $4.80 | $4.61 | $4.61 | $4.50 | 8,223,390 |
| 2020-07-14 | $4.83 | $4.86 | $4.67 | $4.75 | $4.64 | 10,072,250 |
| 2020-07-13 | $4.63 | $4.79 | $4.61 | $4.79 | $4.68 | 9,532,670 |
| 2020-07-10 | $4.68 | $4.74 | $4.60 | $4.61 | $4.50 | 9,843,570 |
| 2020-07-09 | $4.63 | $4.74 | $4.62 | $4.72 | $4.56 | 9,775,320 |
| 2020-07-08 | $4.59 | $4.64 | $4.54 | $4.63 | $4.47 | 9,811,650 |
| 2020-07-07 | $4.60 | $4.65 | $4.54 | $4.56 | $4.41 | 11,819,870 |
| 2020-07-06 | $4.46 | $4.63 | $4.46 | $4.58 | $4.43 | 14,322,770 |
| 2020-07-03 | $4.35 | $4.47 | $4.35 | $4.45 | $4.30 | 4,831,460 |
| 2020-07-02 | $4.30 | $4.39 | $4.28 | $4.37 | $4.22 | 4,027,840 |
| 2020-07-01 | $4.30 | $4.32 | $4.28 | $4.30 | $4.16 | 3,179,580 |
| 2020-06-30 | $4.30 | $4.35 | $4.29 | $4.31 | $4.17 | 3,725,910 |
| 2020-06-29 | $4.30 | $4.32 | $4.23 | $4.30 | $4.16 | 4,121,290 |
| 2020-06-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.17 | 0 |
| 2020-06-25 | $4.31 | $4.31 | $4.31 | $4.31 | $4.17 | 0 |
| 2020-06-24 | $4.43 | $4.43 | $4.29 | $4.31 | $4.17 | 7,427,810 |
| 2020-06-23 | $4.49 | $4.52 | $4.37 | $4.44 | $4.29 | 3,836,100 |
| 2020-06-22 | $4.49 | $4.52 | $4.48 | $4.50 | $4.35 | 2,556,380 |
| 2020-06-19 | $4.46 | $4.53 | $4.45 | $4.50 | $4.35 | 3,154,560 |
| 2020-06-18 | $4.48 | $4.48 | $4.44 | $4.46 | $4.31 | 2,643,270 |
| 2020-06-17 | $4.48 | $4.49 | $4.45 | $4.48 | $4.33 | 3,323,450 |
| 2020-06-16 | $4.43 | $4.48 | $4.40 | $4.47 | $4.32 | 3,976,480 |
| 2020-06-15 | $4.40 | $4.46 | $4.38 | $4.40 | $4.25 | 2,926,440 |
| 2020-06-12 | $4.37 | $4.42 | $4.32 | $4.41 | $4.26 | 2,577,110 |
| 2020-06-11 | $4.41 | $4.45 | $4.39 | $4.40 | $4.25 | 2,327,420 |
| 2020-06-10 | $4.45 | $4.45 | $4.41 | $4.43 | $4.28 | 2,184,740 |
| 2020-06-09 | $4.45 | $4.47 | $4.42 | $4.45 | $4.30 | 2,030,070 |
| 2020-06-08 | $4.47 | $4.51 | $4.45 | $4.46 | $4.31 | 2,253,020 |
| 2020-06-05 | $4.48 | $4.52 | $4.45 | $4.48 | $4.33 | 2,231,270 |
| 2020-06-04 | $4.48 | $4.49 | $4.44 | $4.47 | $4.32 | 2,105,060 |
| 2020-06-03 | $4.50 | $4.52 | $4.46 | $4.47 | $4.32 | 2,656,330 |
| 2020-06-02 | $4.46 | $4.51 | $4.46 | $4.50 | $4.35 | 3,408,810 |
| 2020-06-01 | $4.39 | $4.48 | $4.37 | $4.47 | $4.32 | 4,157,820 |
| 2020-05-29 | $4.33 | $4.41 | $4.30 | $4.41 | $4.26 | 6,115,390 |
| 2020-05-28 | $4.43 | $4.44 | $4.35 | $4.36 | $4.21 | 2,659,560 |
| 2020-05-27 | $4.45 | $4.46 | $4.41 | $4.43 | $4.28 | 2,541,060 |
| 2020-05-26 | $4.40 | $4.49 | $4.39 | $4.44 | $4.29 | 3,195,130 |
| 2020-05-25 | $4.41 | $4.43 | $4.37 | $4.39 | $4.24 | 1,328,770 |
| 2020-05-22 | $4.47 | $4.50 | $4.35 | $4.40 | $4.25 | 4,421,570 |
| 2020-05-21 | $4.52 | $4.55 | $4.46 | $4.47 | $4.32 | 2,390,760 |
| 2020-05-20 | $4.52 | $4.52 | $4.47 | $4.49 | $4.34 | 2,428,890 |
| 2020-05-19 | $4.52 | $4.55 | $4.48 | $4.53 | $4.38 | 3,966,760 |
| 2020-05-18 | $4.49 | $4.54 | $4.44 | $4.51 | $4.36 | 3,060,220 |
| 2020-05-15 | $4.51 | $4.52 | $4.46 | $4.46 | $4.31 | 4,122,920 |
| 2020-05-14 | $4.60 | $4.63 | $4.44 | $4.51 | $4.36 | 8,063,530 |
| 2020-05-13 | $4.69 | $4.69 | $4.62 | $4.63 | $4.47 | 4,873,930 |
| 2020-05-12 | $4.58 | $4.72 | $4.55 | $4.67 | $4.51 | 7,963,970 |
| 2020-05-11 | $4.70 | $4.70 | $4.59 | $4.61 | $4.46 | 5,172,610 |
| 2020-05-08 | $4.73 | $4.73 | $4.64 | $4.66 | $4.50 | 7,885,280 |
| 2020-05-07 | $4.80 | $4.80 | $4.68 | $4.69 | $4.53 | 6,181,430 |
| 2020-05-06 | $4.68 | $4.82 | $4.66 | $4.79 | $4.63 | 5,448,260 |
| 2020-05-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.57 | 0 |
| 2020-05-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.57 | 0 |
| 2020-05-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.57 | 0 |
| 2020-04-30 | $4.68 | $4.77 | $4.68 | $4.73 | $4.57 | 5,618,890 |
| 2020-04-29 | $4.70 | $4.72 | $4.61 | $4.70 | $4.54 | 5,762,960 |
| 2020-04-28 | $4.84 | $4.85 | $4.57 | $4.70 | $4.54 | 6,740,500 |
| 2020-04-27 | $4.90 | $4.94 | $4.75 | $4.79 | $4.63 | 8,441,230 |
| 2020-04-24 | $4.86 | $5.01 | $4.85 | $4.93 | $4.76 | 9,469,010 |
| 2020-04-23 | $4.77 | $5.03 | $4.70 | $4.93 | $4.76 | 10,286,570 |
| 2020-04-22 | $4.69 | $4.78 | $4.65 | $4.78 | $4.62 | 5,887,710 |
| 2020-04-21 | $4.67 | $4.75 | $4.61 | $4.73 | $4.57 | 5,402,890 |
| 2020-04-20 | $4.76 | $4.77 | $4.67 | $4.72 | $4.56 | 7,178,540 |
| 2020-04-17 | $4.81 | $4.83 | $4.71 | $4.73 | $4.57 | 6,178,530 |
| 2020-04-16 | $4.80 | $4.81 | $4.74 | $4.80 | $4.64 | 3,508,440 |
| 2020-04-15 | $4.78 | $4.84 | $4.74 | $4.79 | $4.63 | 5,770,540 |
| 2020-04-14 | $4.78 | $4.81 | $4.72 | $4.80 | $4.64 | 3,722,550 |
| 2020-04-13 | $4.66 | $4.79 | $4.52 | $4.76 | $4.60 | 4,824,710 |
| 2020-04-10 | $4.72 | $4.76 | $4.60 | $4.68 | $4.52 | 3,945,130 |
| 2020-04-09 | $4.77 | $4.84 | $4.72 | $4.73 | $4.57 | 3,560,970 |
| 2020-04-08 | $4.70 | $4.79 | $4.70 | $4.76 | $4.60 | 3,361,760 |
| 2020-04-07 | $4.68 | $4.78 | $4.65 | $4.75 | $4.59 | 5,243,220 |
| 2020-04-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.47 | 0 |
| 2020-04-03 | $4.67 | $4.73 | $4.60 | $4.62 | $4.47 | 3,843,330 |
| 2020-04-02 | $4.53 | $4.68 | $4.47 | $4.68 | $4.52 | 4,513,090 |
| 2020-04-01 | $4.54 | $4.62 | $4.48 | $4.55 | $4.40 | 4,338,420 |
| 2020-03-31 | $4.71 | $4.75 | $4.49 | $4.52 | $4.37 | 7,779,430 |
| 2020-03-30 | $4.75 | $4.81 | $4.61 | $4.69 | $4.53 | 7,033,480 |
| 2020-03-27 | $4.81 | $4.94 | $4.70 | $4.77 | $4.61 | 6,051,870 |
| 2020-03-26 | $4.87 | $4.90 | $4.76 | $4.76 | $4.60 | 5,834,610 |
| 2020-03-25 | $4.98 | $5.01 | $4.84 | $4.91 | $4.75 | 6,090,750 |
| 2020-03-24 | $4.94 | $4.98 | $4.74 | $4.88 | $4.72 | 8,032,060 |
| 2020-03-23 | $5.00 | $5.06 | $4.83 | $4.84 | $4.68 | 8,760,010 |
| 2020-03-20 | $5.22 | $5.24 | $4.99 | $5.15 | $4.98 | 9,194,540 |
| 2020-03-19 | $5.08 | $5.25 | $4.95 | $5.16 | $4.99 | 13,837,860 |
| 2020-03-18 | $5.32 | $5.52 | $5.11 | $5.13 | $4.96 | 23,408,360 |
| 2020-03-17 | $5.17 | $5.45 | $5.02 | $5.37 | $5.19 | 24,676,530 |
| 2020-03-16 | $5.25 | $5.55 | $5.09 | $5.13 | $4.96 | 22,475,640 |
| 2020-03-13 | $4.78 | $5.52 | $4.70 | $5.28 | $5.10 | 27,465,960 |
| 2020-03-12 | $4.77 | $5.32 | $4.75 | $5.11 | $4.94 | 37,785,230 |
| 2020-03-11 | $4.81 | $4.92 | $4.81 | $4.84 | $4.68 | 7,385,120 |
| 2020-03-10 | $4.70 | $4.80 | $4.59 | $4.79 | $4.63 | 6,380,930 |
| 2020-03-09 | $4.85 | $4.85 | $4.68 | $4.69 | $4.53 | 7,822,830 |
| 2020-03-06 | $4.78 | $4.96 | $4.78 | $4.88 | $4.72 | 8,240,150 |
| 2020-03-05 | $4.83 | $4.94 | $4.81 | $4.84 | $4.68 | 11,786,040 |
| 2020-03-04 | $4.73 | $4.97 | $4.70 | $4.86 | $4.70 | 14,707,380 |
| 2020-03-03 | $4.64 | $4.79 | $4.59 | $4.67 | $4.51 | 13,213,400 |
| 2020-03-02 | $4.36 | $4.62 | $4.36 | $4.61 | $4.46 | 8,050,320 |
| 2020-02-28 | $4.49 | $4.52 | $4.34 | $4.36 | $4.21 | 6,962,890 |
| 2020-02-27 | $4.54 | $4.67 | $4.49 | $4.60 | $4.45 | 4,460,790 |
| 2020-02-26 | $4.50 | $4.63 | $4.43 | $4.54 | $4.39 | 6,437,070 |
| 2020-02-25 | $4.55 | $4.59 | $4.43 | $4.54 | $4.39 | 6,363,740 |
| 2020-02-24 | $4.67 | $4.70 | $4.58 | $4.65 | $4.49 | 6,209,340 |
| 2020-02-21 | $4.72 | $4.72 | $4.65 | $4.69 | $4.53 | 6,377,650 |
| 2020-02-20 | $4.62 | $4.70 | $4.59 | $4.70 | $4.54 | 6,783,320 |
| 2020-02-19 | $4.73 | $4.86 | $4.62 | $4.68 | $4.52 | 9,234,030 |
| 2020-02-18 | $4.52 | $4.57 | $4.49 | $4.57 | $4.42 | 3,622,150 |
| 2020-02-17 | $4.41 | $4.55 | $4.39 | $4.52 | $4.37 | 4,934,600 |
| 2020-02-14 | $4.46 | $4.46 | $4.37 | $4.40 | $4.25 | 3,425,170 |
| 2020-02-13 | $4.50 | $4.50 | $4.40 | $4.44 | $4.29 | 3,281,910 |
| 2020-02-12 | $4.44 | $4.50 | $4.40 | $4.50 | $4.35 | 3,402,360 |
| 2020-02-11 | $4.53 | $4.55 | $4.41 | $4.42 | $4.27 | 3,616,310 |
| 2020-02-10 | $4.59 | $4.59 | $4.50 | $4.55 | $4.40 | 4,985,100 |
| 2020-02-07 | $4.49 | $4.59 | $4.36 | $4.59 | $4.44 | 6,476,610 |
| 2020-02-06 | $4.30 | $4.48 | $4.20 | $4.45 | $4.30 | 6,353,670 |
| 2020-02-05 | $4.24 | $4.32 | $4.17 | $4.27 | $4.13 | 4,554,880 |
| 2020-02-04 | $3.97 | $4.27 | $3.97 | $4.18 | $4.04 | 6,448,320 |
| 2020-02-03 | $4.20 | $4.27 | $4.20 | $4.20 | $4.06 | 4,047,700 |
| 2020-01-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.51 | 0 |
| 2020-01-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.51 | 0 |
| 2020-01-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.51 | 0 |
| 2020-01-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.51 | 0 |
| 2020-01-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.51 | 0 |
| 2020-01-24 | $4.67 | $4.67 | $4.67 | $4.67 | $4.51 | 0 |
| 2020-01-23 | $4.72 | $4.85 | $4.58 | $4.67 | $4.51 | 4,948,160 |
| 2020-01-22 | $4.76 | $4.80 | $4.70 | $4.76 | $4.60 | 2,568,060 |
| 2020-01-21 | $4.90 | $4.91 | $4.80 | $4.83 | $4.67 | 2,607,770 |
| 2020-01-20 | $4.80 | $4.93 | $4.79 | $4.92 | $4.75 | 4,723,790 |
| 2020-01-17 | $4.84 | $4.85 | $4.81 | $4.83 | $4.67 | 3,326,000 |
| 2020-01-16 | $4.94 | $4.98 | $4.77 | $4.79 | $4.63 | 7,969,650 |
| 2020-01-15 | $5.01 | $5.07 | $4.92 | $4.99 | $4.82 | 5,029,900 |
| 2020-01-14 | $5.14 | $5.16 | $4.95 | $5.02 | $4.85 | 9,174,870 |
| 2020-01-13 | $4.89 | $5.25 | $4.86 | $5.17 | $5.00 | 17,315,060 |
| 2020-01-10 | $4.88 | $5.04 | $4.75 | $4.86 | $4.70 | 16,819,890 |
| 2020-01-09 | $4.55 | $4.59 | $4.54 | $4.59 | $4.44 | 2,113,240 |
| 2020-01-08 | $4.58 | $4.64 | $4.53 | $4.53 | $4.38 | 3,403,480 |
| 2020-01-07 | $4.47 | $4.59 | $4.47 | $4.58 | $4.43 | 4,501,540 |
| 2020-01-06 | $4.60 | $4.60 | $4.46 | $4.49 | $4.34 | 4,937,590 |
| 2020-01-03 | $4.41 | $4.46 | $4.40 | $4.44 | $4.29 | 3,663,660 |
| 2020-01-02 | $4.41 | $4.46 | $4.36 | $4.43 | $4.28 | 3,810,440 |
| 2020-01-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.23 | 0 |
| 2019-12-31 | $4.38 | $4.38 | $4.34 | $4.38 | $4.23 | 1,364,820 |
| 2019-12-30 | $4.32 | $4.38 | $4.29 | $4.37 | $4.22 | 1,972,360 |
| 2019-12-27 | $4.39 | $4.40 | $4.35 | $4.36 | $4.21 | 2,100,950 |
| 2019-12-26 | $4.30 | $4.42 | $4.29 | $4.38 | $4.23 | 3,600,290 |
| 2019-12-25 | $4.31 | $4.35 | $4.28 | $4.28 | $4.14 | 1,577,410 |
| 2019-12-24 | $4.29 | $4.34 | $4.27 | $4.33 | $4.18 | 1,743,650 |
| 2019-12-23 | $4.40 | $4.40 | $4.27 | $4.28 | $4.14 | 3,096,340 |
| 2019-12-20 | $4.47 | $4.47 | $4.36 | $4.37 | $4.22 | 2,762,710 |
| 2019-12-19 | $4.52 | $4.53 | $4.44 | $4.47 | $4.32 | 1,999,990 |
| 2019-12-18 | $4.44 | $4.56 | $4.41 | $4.49 | $4.34 | 4,843,750 |
| 2019-12-17 | $4.33 | $4.43 | $4.33 | $4.43 | $4.28 | 5,177,830 |
| 2019-12-16 | $4.24 | $4.43 | $4.16 | $4.35 | $4.20 | 5,723,690 |
| 2019-12-13 | $4.17 | $4.23 | $4.15 | $4.20 | $4.06 | 3,299,840 |
| 2019-12-12 | $4.18 | $4.19 | $4.14 | $4.16 | $4.02 | 2,250,720 |
| 2019-12-11 | $4.20 | $4.21 | $4.18 | $4.20 | $4.06 | 1,648,270 |
| 2019-12-10 | $4.22 | $4.23 | $4.16 | $4.19 | $4.05 | 2,309,380 |
| 2019-12-09 | $4.28 | $4.28 | $4.21 | $4.23 | $4.09 | 1,426,680 |
| 2019-12-06 | $4.23 | $4.28 | $4.20 | $4.26 | $4.12 | 1,541,920 |
| 2019-12-05 | $4.24 | $4.25 | $4.21 | $4.22 | $4.08 | 1,692,500 |
| 2019-12-04 | $4.16 | $4.24 | $4.16 | $4.23 | $4.09 | 1,111,650 |
| 2019-12-03 | $4.31 | $4.31 | $4.12 | $4.23 | $4.09 | 3,373,620 |
| 2019-12-02 | $4.32 | $4.33 | $4.27 | $4.29 | $4.15 | 1,122,930 |
| 2019-11-29 | $4.31 | $4.35 | $4.26 | $4.34 | $4.19 | 916,550 |
| 2019-11-28 | $4.29 | $4.39 | $4.29 | $4.31 | $4.17 | 857,890 |
| 2019-11-27 | $4.31 | $4.33 | $4.19 | $4.31 | $4.17 | 941,740 |
| 2019-11-26 | $4.37 | $4.37 | $4.31 | $4.32 | $4.18 | 838,340 |
| 2019-11-25 | $4.31 | $4.39 | $4.30 | $4.32 | $4.18 | 1,174,170 |
| 2019-11-22 | $4.42 | $4.45 | $4.28 | $4.30 | $4.16 | 2,068,530 |
| 2019-11-21 | $4.42 | $4.44 | $4.37 | $4.42 | $4.27 | 1,817,050 |
| 2019-11-20 | $4.50 | $4.51 | $4.41 | $4.45 | $4.30 | 1,001,960 |
| 2019-11-19 | $4.44 | $4.51 | $4.43 | $4.50 | $4.35 | 968,760 |
| 2019-11-18 | $4.44 | $4.47 | $4.39 | $4.45 | $4.30 | 1,100,510 |
| 2019-11-15 | $4.47 | $4.48 | $4.42 | $4.42 | $4.27 | 1,218,930 |
| 2019-11-14 | $4.47 | $4.50 | $4.44 | $4.49 | $4.34 | 855,200 |
| 2019-11-13 | $4.47 | $4.49 | $4.44 | $4.47 | $4.32 | 922,490 |
| 2019-11-12 | $4.52 | $4.54 | $4.43 | $4.48 | $4.33 | 1,279,380 |
| 2019-11-11 | $4.57 | $4.57 | $4.46 | $4.48 | $4.33 | 1,826,000 |
| 2019-11-08 | $4.56 | $4.67 | $4.54 | $4.57 | $4.42 | 2,017,100 |
| 2019-11-07 | $4.56 | $4.57 | $4.51 | $4.53 | $4.38 | 1,240,140 |
| 2019-11-06 | $4.54 | $4.55 | $4.50 | $4.55 | $4.40 | 1,730,100 |
| 2019-11-05 | $4.61 | $4.61 | $4.52 | $4.54 | $4.39 | 1,610,570 |
| 2019-11-04 | $4.62 | $4.66 | $4.53 | $4.59 | $4.44 | 1,940,740 |
| 2019-11-01 | $4.46 | $4.65 | $4.46 | $4.63 | $4.47 | 2,178,970 |
| 2019-10-31 | $4.56 | $4.58 | $4.51 | $4.51 | $4.36 | 1,543,410 |
| 2019-10-30 | $4.64 | $4.68 | $4.52 | $4.54 | $4.39 | 2,188,520 |
| 2019-10-29 | $4.75 | $4.77 | $4.66 | $4.66 | $4.50 | 2,086,570 |
| 2019-10-28 | $4.68 | $4.76 | $4.67 | $4.75 | $4.59 | 1,828,760 |
| 2019-10-25 | $4.66 | $4.70 | $4.62 | $4.70 | $4.54 | 1,547,560 |
| 2019-10-24 | $4.68 | $4.71 | $4.61 | $4.66 | $4.50 | 1,806,670 |
| 2019-10-23 | $4.75 | $4.79 | $4.65 | $4.65 | $4.49 | 2,213,300 |
| 2019-10-22 | $4.77 | $4.77 | $4.71 | $4.75 | $4.59 | 2,244,450 |
| 2019-10-21 | $4.80 | $4.85 | $4.68 | $4.75 | $4.59 | 3,656,780 |
| 2019-10-18 | $4.90 | $4.92 | $4.76 | $4.82 | $4.66 | 3,165,900 |
| 2019-10-17 | $4.93 | $4.98 | $4.80 | $4.92 | $4.75 | 3,488,980 |
| 2019-10-16 | $4.88 | $5.07 | $4.87 | $4.93 | $4.76 | 5,067,260 |
| 2019-10-15 | $4.99 | $4.99 | $4.87 | $4.90 | $4.74 | 3,796,990 |
| 2019-10-14 | $5.00 | $5.00 | $4.89 | $4.95 | $4.78 | 5,052,910 |
| 2019-10-11 | $4.93 | $5.03 | $4.89 | $4.93 | $4.76 | 3,446,590 |
| 2019-10-10 | $4.84 | $4.95 | $4.76 | $4.93 | $4.76 | 2,641,850 |
| 2019-10-09 | $4.65 | $4.80 | $4.65 | $4.80 | $4.64 | 2,138,150 |
| 2019-10-08 | $4.79 | $4.83 | $4.63 | $4.68 | $4.52 | 2,250,260 |
| 2019-10-07 | $4.81 | $4.81 | $4.81 | $4.81 | $4.65 | 0 |
| 2019-10-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.65 | 0 |
| 2019-10-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.65 | 0 |
| 2019-10-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.65 | 0 |
| 2019-10-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.65 | 0 |
| 2019-09-30 | $4.85 | $4.90 | $4.80 | $4.81 | $4.65 | 1,446,580 |
| 2019-09-27 | $4.86 | $4.93 | $4.81 | $4.87 | $4.71 | 2,656,260 |
| 2019-09-26 | $5.03 | $5.14 | $4.92 | $4.92 | $4.75 | 6,193,060 |
| 2019-09-25 | $4.96 | $5.12 | $4.91 | $5.00 | $4.83 | 6,317,100 |
| 2019-09-24 | $5.10 | $5.10 | $4.96 | $5.01 | $4.84 | 6,864,970 |
| 2019-09-23 | $4.96 | $5.12 | $4.86 | $5.07 | $4.90 | 9,188,380 |
| 2019-09-20 | $4.77 | $5.00 | $4.77 | $4.98 | $4.81 | 7,061,230 |
| 2019-09-19 | $4.77 | $4.80 | $4.71 | $4.80 | $4.64 | 1,989,610 |
| 2019-09-18 | $4.77 | $4.83 | $4.72 | $4.77 | $4.61 | 2,122,510 |
| 2019-09-17 | $4.91 | $4.93 | $4.74 | $4.77 | $4.61 | 3,641,090 |
| 2019-09-16 | $4.89 | $4.94 | $4.88 | $4.90 | $4.74 | 2,685,980 |
| 2019-09-13 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2019-09-12 | $4.84 | $4.89 | $4.81 | $4.89 | $4.73 | 2,758,960 |
| 2019-09-11 | $4.87 | $4.95 | $4.83 | $4.84 | $4.68 | 3,012,070 |
| 2019-09-10 | $4.88 | $4.90 | $4.83 | $4.88 | $4.72 | 3,196,520 |
| 2019-09-09 | $4.81 | $4.89 | $4.80 | $4.89 | $4.73 | 4,258,940 |
| 2019-09-06 | $4.79 | $4.81 | $4.73 | $4.81 | $4.65 | 3,302,600 |
| 2019-09-05 | $4.75 | $4.82 | $4.73 | $4.75 | $4.59 | 4,897,180 |
| 2019-09-04 | $4.68 | $4.74 | $4.64 | $4.73 | $4.57 | 3,603,690 |
| 2019-09-03 | $4.68 | $4.70 | $4.61 | $4.68 | $4.52 | 3,048,420 |
| 2019-09-02 | $4.64 | $4.70 | $4.61 | $4.68 | $4.52 | 3,172,780 |
| 2019-08-30 | $4.76 | $4.81 | $4.58 | $4.62 | $4.47 | 4,060,220 |
| 2019-08-29 | $4.65 | $4.79 | $4.65 | $4.76 | $4.60 | 4,278,780 |
| 2019-08-28 | $4.64 | $4.69 | $4.62 | $4.64 | $4.48 | 1,974,160 |
| 2019-08-27 | $4.53 | $4.66 | $4.52 | $4.65 | $4.49 | 3,216,830 |
| 2019-08-26 | $4.57 | $4.59 | $4.51 | $4.53 | $4.38 | 2,575,670 |
| 2019-08-23 | $4.63 | $4.68 | $4.61 | $4.67 | $4.51 | 2,080,800 |
| 2019-08-22 | $4.64 | $4.67 | $4.59 | $4.64 | $4.48 | 1,431,390 |
| 2019-08-21 | $4.64 | $4.64 | $4.58 | $4.64 | $4.48 | 1,846,450 |
| 2019-08-20 | $4.65 | $4.69 | $4.60 | $4.62 | $4.47 | 2,049,340 |
| 2019-08-19 | $4.52 | $4.64 | $4.51 | $4.63 | $4.47 | 2,522,270 |
| 2019-08-16 | $4.50 | $4.57 | $4.47 | $4.52 | $4.37 | 1,593,030 |
| 2019-08-15 | $4.43 | $4.53 | $4.37 | $4.51 | $4.36 | 1,891,740 |
| 2019-08-14 | $4.55 | $4.56 | $4.51 | $4.53 | $4.38 | 1,677,920 |
| 2019-08-13 | $4.56 | $4.57 | $4.45 | $4.49 | $4.34 | 1,781,240 |
| 2019-08-12 | $4.54 | $4.57 | $4.49 | $4.57 | $4.42 | 1,571,350 |
| 2019-08-09 | $4.57 | $4.62 | $4.50 | $4.54 | $4.39 | 1,728,210 |
| 2019-08-08 | $4.53 | $4.60 | $4.53 | $4.56 | $4.41 | 1,884,560 |
| 2019-08-07 | $4.59 | $4.60 | $4.50 | $4.54 | $4.39 | 2,147,090 |
| 2019-08-06 | $4.69 | $4.69 | $4.41 | $4.52 | $4.37 | 4,322,920 |
| 2019-08-05 | $4.82 | $4.84 | $4.74 | $4.74 | $4.58 | 2,682,080 |
| 2019-08-02 | $4.85 | $4.89 | $4.77 | $4.83 | $4.67 | 3,088,150 |
| 2019-08-01 | $4.91 | $4.94 | $4.86 | $4.92 | $4.75 | 1,841,770 |
| 2019-07-31 | $4.96 | $4.96 | $4.86 | $4.89 | $4.73 | 2,106,220 |
| 2019-07-30 | $4.98 | $5.00 | $4.94 | $4.96 | $4.79 | 2,178,820 |
| 2019-07-29 | $5.03 | $5.03 | $4.92 | $4.96 | $4.79 | 2,308,310 |
| 2019-07-26 | $4.98 | $5.00 | $4.89 | $4.93 | $4.76 | 2,227,590 |
| 2019-07-25 | $4.97 | $5.02 | $4.94 | $4.98 | $4.81 | 2,367,460 |
| 2019-07-24 | $4.90 | $4.99 | $4.88 | $4.96 | $4.79 | 2,495,770 |
| 2019-07-23 | $4.86 | $4.95 | $4.86 | $4.89 | $4.73 | 1,686,350 |
| 2019-07-22 | $5.02 | $5.06 | $4.81 | $4.85 | $4.69 | 4,151,190 |
| 2019-07-19 | $4.97 | $5.06 | $4.97 | $5.02 | $4.85 | 2,676,790 |
| 2019-07-18 | $5.03 | $5.04 | $4.94 | $4.96 | $4.79 | 4,856,480 |
| 2019-07-17 | $5.11 | $5.14 | $5.03 | $5.09 | $4.92 | 5,663,880 |
| 2019-07-16 | $5.15 | $5.17 | $5.10 | $5.12 | $4.95 | 3,938,130 |
| 2019-07-15 | $5.28 | $5.28 | $4.95 | $5.12 | $4.95 | 10,700,120 |
| 2019-07-12 | $5.36 | $5.48 | $5.32 | $5.38 | $5.20 | 5,046,720 |
| 2019-07-11 | $5.48 | $5.56 | $5.30 | $5.35 | $5.17 | 8,095,170 |
| 2019-07-10 | $5.61 | $5.65 | $5.45 | $5.49 | $5.31 | 8,505,620 |
| 2019-07-09 | $5.54 | $5.66 | $5.47 | $5.64 | $5.45 | 10,798,630 |
| 2019-07-08 | $5.66 | $5.69 | $5.45 | $5.49 | $5.31 | 12,891,390 |
| 2019-07-05 | $5.74 | $5.82 | $5.61 | $5.73 | $5.54 | 17,652,600 |
| 2019-07-04 | $5.98 | $6.04 | $5.69 | $5.87 | $5.67 | 35,112,320 |
| 2019-07-03 | $5.46 | $6.07 | $5.41 | $6.07 | $5.82 | 29,814,300 |
| 2019-07-02 | $5.55 | $5.59 | $5.41 | $5.52 | $5.29 | 7,914,760 |
| 2019-07-01 | $5.59 | $5.78 | $5.52 | $5.64 | $5.40 | 12,138,510 |
| 2019-06-28 | $5.40 | $5.49 | $5.32 | $5.49 | $5.26 | 6,691,590 |
| 2019-06-27 | $5.41 | $5.50 | $5.37 | $5.40 | $5.17 | 5,057,640 |
| 2019-06-26 | $5.39 | $5.45 | $5.31 | $5.38 | $5.16 | 4,665,860 |
| 2019-06-25 | $5.55 | $5.55 | $5.34 | $5.38 | $5.16 | 7,584,030 |
| 2019-06-24 | $5.67 | $5.75 | $5.45 | $5.58 | $5.35 | 11,129,990 |
| 2019-06-21 | $5.66 | $5.94 | $5.56 | $5.59 | $5.36 | 20,365,870 |
| 2019-06-20 | $5.19 | $5.72 | $5.18 | $5.58 | $5.35 | 22,540,820 |
| 2019-06-19 | $5.16 | $5.25 | $5.12 | $5.20 | $4.98 | 4,937,340 |
| 2019-06-18 | $5.16 | $5.16 | $5.06 | $5.09 | $4.88 | 1,567,260 |
| 2019-06-17 | $5.03 | $5.15 | $4.98 | $5.09 | $4.88 | 2,394,780 |
| 2019-06-14 | $5.17 | $5.17 | $5.01 | $5.02 | $4.81 | 2,146,310 |
| 2019-06-13 | $5.04 | $5.15 | $5.04 | $5.11 | $4.90 | 2,257,690 |
| 2019-06-12 | $5.16 | $5.16 | $5.06 | $5.08 | $4.87 | 3,228,150 |
| 2019-06-11 | $4.85 | $5.20 | $4.85 | $5.14 | $4.93 | 4,993,790 |
| 2019-06-10 | $4.86 | $4.89 | $4.79 | $4.85 | $4.65 | 2,743,440 |
| 2019-06-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.69 | 0 |
| 2019-06-06 | $5.08 | $5.08 | $4.86 | $4.89 | $4.69 | 3,189,190 |
| 2019-06-05 | $5.10 | $5.12 | $5.03 | $5.04 | $4.83 | 1,776,680 |
| 2019-06-04 | $5.10 | $5.14 | $5.01 | $5.08 | $4.87 | 2,347,950 |
| 2019-06-03 | $5.21 | $5.21 | $5.06 | $5.10 | $4.89 | 3,293,440 |
| 2019-05-31 | $5.21 | $5.23 | $5.13 | $5.18 | $4.96 | 2,913,680 |
| 2019-05-30 | $5.25 | $5.25 | $5.16 | $5.22 | $5.00 | 2,326,690 |
| 2019-05-29 | $5.23 | $5.25 | $5.19 | $5.25 | $5.03 | 2,569,320 |
| 2019-05-28 | $5.23 | $5.28 | $5.19 | $5.20 | $4.98 | 3,159,420 |
| 2019-05-27 | $5.12 | $5.24 | $5.08 | $5.23 | $5.01 | 3,331,550 |
| 2019-05-24 | $5.13 | $5.14 | $5.07 | $5.12 | $4.91 | 2,133,790 |
| 2019-05-23 | $5.22 | $5.22 | $5.08 | $5.09 | $4.88 | 2,652,920 |
| 2019-05-22 | $5.26 | $5.28 | $5.17 | $5.20 | $4.98 | 2,795,360 |
| 2019-05-21 | $5.20 | $5.30 | $5.17 | $5.26 | $5.04 | 4,767,970 |
| 2019-05-20 | $5.16 | $5.20 | $5.04 | $5.20 | $4.98 | 3,079,210 |
| 2019-05-17 | $5.28 | $5.30 | $5.05 | $5.10 | $4.89 | 6,029,310 |
| 2019-05-16 | $5.23 | $5.28 | $5.17 | $5.28 | $5.06 | 4,171,550 |
| 2019-05-15 | $5.15 | $5.25 | $5.15 | $5.24 | $5.02 | 5,013,240 |
| 2019-05-14 | $5.14 | $5.18 | $5.11 | $5.12 | $4.91 | 3,182,410 |
| 2019-05-13 | $5.26 | $5.26 | $5.11 | $5.19 | $4.97 | 5,732,370 |
| 2019-05-10 | $5.25 | $5.32 | $5.07 | $5.30 | $5.08 | 6,368,220 |
| 2019-05-09 | $5.16 | $5.22 | $5.12 | $5.19 | $4.97 | 4,029,440 |
| 2019-05-08 | $5.20 | $5.28 | $5.08 | $5.19 | $4.97 | 4,412,620 |
| 2019-05-07 | $5.22 | $5.28 | $5.10 | $5.22 | $5.00 | 4,827,720 |
| 2019-05-06 | $5.50 | $5.53 | $5.16 | $5.16 | $4.94 | 11,482,700 |
| 2019-05-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.49 | 0 |
| 2019-05-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.49 | 0 |
| 2019-05-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.49 | 0 |
| 2019-04-30 | $5.70 | $5.81 | $5.66 | $5.73 | $5.49 | 5,762,460 |
| 2019-04-29 | $5.94 | $5.98 | $5.59 | $5.69 | $5.45 | 6,119,500 |
| 2019-04-26 | $5.95 | $6.03 | $5.80 | $5.86 | $5.62 | 5,904,700 |
| 2019-04-25 | $6.36 | $6.36 | $5.93 | $5.98 | $5.73 | 9,736,460 |
| 2019-04-24 | $6.07 | $6.34 | $6.07 | $6.33 | $6.07 | 8,665,810 |
| 2019-04-23 | $6.26 | $6.30 | $6.07 | $6.07 | $5.82 | 8,160,610 |
| 2019-04-22 | $6.48 | $6.48 | $6.28 | $6.31 | $6.05 | 5,567,200 |
| 2019-04-19 | $6.32 | $6.43 | $6.29 | $6.38 | $6.11 | 7,471,540 |
| 2019-04-18 | $6.41 | $6.49 | $6.38 | $6.39 | $6.12 | 8,669,590 |
| 2019-04-17 | $6.55 | $6.57 | $6.41 | $6.43 | $6.16 | 10,948,050 |
| 2019-04-16 | $6.42 | $6.62 | $6.30 | $6.54 | $6.27 | 13,698,230 |
| 2019-04-15 | $6.72 | $6.97 | $6.40 | $6.51 | $6.24 | 17,257,120 |
| 2019-04-12 | $6.54 | $6.80 | $6.44 | $6.72 | $6.44 | 17,835,930 |
| 2019-04-11 | $6.40 | $6.72 | $6.28 | $6.38 | $6.11 | 18,627,970 |
| 2019-04-10 | $6.70 | $7.08 | $6.47 | $6.60 | $6.32 | 44,510,200 |
| 2019-04-09 | $5.98 | $6.63 | $5.93 | $6.63 | $6.35 | 29,955,140 |
| 2019-04-08 | $5.84 | $6.14 | $5.82 | $6.03 | $5.78 | 17,872,350 |
| 2019-04-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.59 | 0 |
| 2019-04-04 | $5.81 | $5.86 | $5.76 | $5.83 | $5.59 | 7,984,650 |
| 2019-04-03 | $5.68 | $5.81 | $5.68 | $5.81 | $5.57 | 7,925,950 |
| 2019-04-02 | $5.72 | $5.78 | $5.68 | $5.73 | $5.49 | 6,923,510 |
| 2019-04-01 | $5.59 | $5.73 | $5.57 | $5.72 | $5.48 | 7,317,550 |
| 2019-03-29 | $5.38 | $5.56 | $5.36 | $5.54 | $5.31 | 5,610,800 |
| 2019-03-28 | $5.48 | $5.54 | $5.36 | $5.38 | $5.16 | 6,000,140 |
| 2019-03-27 | $5.61 | $5.68 | $5.50 | $5.52 | $5.29 | 7,332,920 |
| 2019-03-26 | $5.86 | $5.90 | $5.59 | $5.61 | $5.38 | 8,321,170 |
| 2019-03-25 | $5.77 | $5.98 | $5.70 | $5.85 | $5.61 | 9,967,540 |
| 2019-03-22 | $5.82 | $5.89 | $5.71 | $5.85 | $5.61 | 8,122,810 |
| 2019-03-21 | $5.91 | $5.92 | $5.81 | $5.86 | $5.62 | 10,806,380 |
| 2019-03-20 | $5.77 | $5.97 | $5.61 | $5.92 | $5.67 | 11,401,370 |
| 2019-03-19 | $5.82 | $5.84 | $5.71 | $5.77 | $5.53 | 10,165,540 |
| 2019-03-18 | $5.75 | $5.84 | $5.69 | $5.81 | $5.57 | 8,394,740 |
| 2019-03-15 | $5.56 | $5.73 | $5.56 | $5.67 | $5.43 | 6,979,600 |
| 2019-03-14 | $5.74 | $5.76 | $5.47 | $5.57 | $5.34 | 9,335,310 |
| 2019-03-13 | $5.92 | $5.99 | $5.66 | $5.74 | $5.50 | 12,975,710 |
| 2019-03-12 | $6.08 | $6.15 | $5.79 | $5.86 | $5.62 | 24,853,290 |
| 2019-03-11 | $5.46 | $5.91 | $5.41 | $5.91 | $5.66 | 17,168,220 |
| 2019-03-08 | $5.70 | $5.71 | $5.36 | $5.37 | $5.15 | 16,467,020 |
| 2019-03-07 | $5.68 | $5.85 | $5.62 | $5.79 | $5.55 | 15,010,250 |
| 2019-03-06 | $5.65 | $5.69 | $5.57 | $5.67 | $5.43 | 12,004,790 |
| 2019-03-05 | $5.54 | $5.72 | $5.52 | $5.64 | $5.40 | 12,188,420 |
| 2019-03-04 | $5.45 | $5.68 | $5.45 | $5.54 | $5.31 | 14,251,400 |
| 2019-03-01 | $5.44 | $5.46 | $5.33 | $5.41 | $5.18 | 7,623,840 |
| 2019-02-28 | $5.65 | $5.68 | $5.36 | $5.41 | $5.18 | 12,209,160 |
| 2019-02-27 | $5.35 | $5.65 | $5.33 | $5.49 | $5.26 | 14,422,360 |
| 2019-02-26 | $5.30 | $5.54 | $5.23 | $5.38 | $5.16 | 19,954,660 |
| 2019-02-25 | $5.07 | $5.36 | $5.01 | $5.31 | $5.09 | 17,685,960 |
| 2019-02-22 | $4.93 | $5.04 | $4.93 | $5.03 | $4.82 | 7,582,070 |
| 2019-02-21 | $4.95 | $5.04 | $4.91 | $4.94 | $4.73 | 8,352,960 |
| 2019-02-20 | $4.96 | $5.05 | $4.93 | $5.01 | $4.80 | 7,506,010 |
| 2019-02-19 | $5.04 | $5.08 | $4.92 | $4.95 | $4.74 | 10,066,240 |
| 2019-02-18 | $4.86 | $5.00 | $4.85 | $4.98 | $4.77 | 8,391,190 |
| 2019-02-15 | $4.87 | $4.95 | $4.82 | $4.84 | $4.64 | 5,111,140 |
| 2019-02-14 | $4.87 | $4.91 | $4.85 | $4.88 | $4.68 | 5,313,470 |
| 2019-02-13 | $4.84 | $4.94 | $4.79 | $4.90 | $4.70 | 7,444,190 |
| 2019-02-12 | $4.82 | $4.85 | $4.76 | $4.83 | $4.63 | 5,372,070 |
| 2019-02-11 | $4.68 | $4.81 | $4.66 | $4.80 | $4.60 | 4,270,430 |
| 2019-02-08 | $4.68 | $4.68 | $4.68 | $4.68 | $4.48 | 0 |
| 2019-02-07 | $4.68 | $4.68 | $4.68 | $4.68 | $4.48 | 0 |
| 2019-02-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.48 | 0 |
| 2019-02-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.48 | 0 |
| 2019-02-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.48 | 0 |
| 2019-02-01 | $4.50 | $4.69 | $4.50 | $4.68 | $4.48 | 3,768,230 |
| 2019-01-31 | $4.63 | $4.69 | $4.45 | $4.47 | $4.28 | 5,589,990 |
| 2019-01-30 | $4.71 | $4.75 | $4.62 | $4.63 | $4.44 | 3,258,540 |
| 2019-01-29 | $4.80 | $4.85 | $4.58 | $4.70 | $4.50 | 6,290,220 |
| 2019-01-28 | $4.77 | $5.00 | $4.74 | $4.83 | $4.63 | 7,816,390 |
| 2019-01-25 | $4.80 | $4.87 | $4.71 | $4.71 | $4.51 | 6,474,270 |
| 2019-01-24 | $4.83 | $4.83 | $4.73 | $4.79 | $4.59 | 4,873,080 |
| 2019-01-23 | $4.63 | $4.87 | $4.60 | $4.80 | $4.60 | 9,886,240 |
| 2019-01-22 | $4.71 | $4.71 | $4.58 | $4.64 | $4.45 | 4,815,130 |
| 2019-01-21 | $4.60 | $4.78 | $4.58 | $4.71 | $4.51 | 6,124,950 |
| 2019-01-18 | $4.63 | $4.66 | $4.56 | $4.60 | $4.41 | 3,473,100 |
| 2019-01-17 | $4.67 | $4.70 | $4.56 | $4.59 | $4.40 | 4,971,040 |
| 2019-01-16 | $4.64 | $4.78 | $4.61 | $4.69 | $4.49 | 6,943,750 |
| 2019-01-15 | $4.54 | $4.64 | $4.53 | $4.63 | $4.44 | 3,656,330 |
| 2019-01-14 | $4.65 | $4.68 | $4.55 | $4.57 | $4.38 | 3,550,230 |
| 2019-01-11 | $4.63 | $4.65 | $4.58 | $4.65 | $4.46 | 3,723,060 |
| 2019-01-10 | $4.61 | $4.70 | $4.60 | $4.61 | $4.42 | 4,733,950 |
| 2019-01-09 | $4.61 | $4.67 | $4.60 | $4.61 | $4.42 | 4,569,760 |
| 2019-01-08 | $4.62 | $4.68 | $4.60 | $4.63 | $4.44 | 3,882,240 |
| 2019-01-07 | $4.61 | $4.66 | $4.56 | $4.61 | $4.42 | 5,158,410 |
| 2019-01-04 | $4.46 | $4.59 | $4.41 | $4.55 | $4.36 | 5,626,130 |
| 2019-01-03 | $4.45 | $4.48 | $4.41 | $4.43 | $4.25 | 1,957,640 |
| 2019-01-02 | $4.47 | $4.52 | $4.43 | $4.44 | $4.25 | 1,914,930 |
| 2019-01-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.25 | 0 |
| 2018-12-31 | $4.44 | $4.44 | $4.44 | $4.44 | $4.25 | 0 |
| 2018-12-28 | $4.45 | $4.50 | $4.38 | $4.44 | $4.25 | 1,981,130 |
| 2018-12-27 | $4.52 | $4.54 | $4.41 | $4.41 | $4.23 | 2,920,750 |
| 2018-12-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2018-12-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 0 |
| 2018-12-24 | $4.48 | $4.52 | $4.45 | $4.51 | $4.32 | 2,553,150 |
| 2018-12-21 | $4.46 | $4.50 | $4.41 | $4.50 | $4.31 | 2,541,880 |
| 2018-12-20 | $4.46 | $4.53 | $4.44 | $4.48 | $4.29 | 2,905,220 |
| 2018-12-19 | $4.56 | $4.59 | $4.46 | $4.48 | $4.29 | 2,708,690 |
| 2018-12-18 | $4.54 | $4.59 | $4.48 | $4.55 | $4.36 | 4,141,390 |
| 2018-12-17 | $4.58 | $4.66 | $4.47 | $4.61 | $4.42 | 5,898,910 |
| 2018-12-14 | $4.71 | $4.87 | $4.60 | $4.61 | $4.42 | 9,405,840 |
| 2018-12-13 | $4.67 | $4.74 | $4.63 | $4.68 | $4.48 | 6,450,880 |
| 2018-12-12 | $4.71 | $4.75 | $4.63 | $4.66 | $4.47 | 5,832,710 |
| 2018-12-11 | $4.59 | $4.79 | $4.57 | $4.75 | $4.55 | 10,071,240 |
| 2018-12-10 | $4.48 | $4.76 | $4.38 | $4.59 | $4.40 | 8,808,970 |
| 2018-12-07 | $4.53 | $4.56 | $4.47 | $4.49 | $4.30 | 3,463,920 |
| 2018-12-06 | $4.65 | $4.65 | $4.51 | $4.53 | $4.34 | 5,537,850 |
| 2018-12-05 | $4.45 | $4.69 | $4.40 | $4.68 | $4.48 | 8,359,290 |
| 2018-12-04 | $4.58 | $4.59 | $4.50 | $4.58 | $4.39 | 6,258,280 |
| 2018-12-03 | $4.55 | $4.56 | $4.44 | $4.53 | $4.34 | 7,767,160 |
| 2018-11-30 | $4.32 | $4.42 | $4.26 | $4.42 | $4.24 | 4,283,540 |
| 2018-11-29 | $4.55 | $4.57 | $4.34 | $4.35 | $4.17 | 6,377,310 |
| 2018-11-28 | $4.50 | $4.58 | $4.38 | $4.57 | $4.38 | 5,104,460 |
| 2018-11-27 | $4.57 | $4.60 | $4.47 | $4.52 | $4.33 | 4,528,650 |
| 2018-11-26 | $4.58 | $4.65 | $4.48 | $4.50 | $4.31 | 5,152,780 |
| 2018-11-23 | $4.79 | $4.82 | $4.45 | $4.57 | $4.38 | 7,905,350 |
| 2018-11-22 | $4.75 | $4.89 | $4.71 | $4.79 | $4.59 | 9,896,240 |
| 2018-11-21 | $4.60 | $4.75 | $4.60 | $4.75 | $4.55 | 5,556,190 |
| 2018-11-20 | $4.78 | $4.84 | $4.67 | $4.68 | $4.48 | 7,378,760 |
| 2018-11-19 | $4.81 | $4.83 | $4.68 | $4.82 | $4.62 | 9,593,490 |
| 2018-11-16 | $4.86 | $4.89 | $4.78 | $4.82 | $4.62 | 10,432,690 |
| 2018-11-15 | $4.80 | $4.82 | $4.74 | $4.82 | $4.62 | 9,971,620 |
| 2018-11-14 | $4.73 | $4.88 | $4.72 | $4.75 | $4.55 | 13,285,840 |
| 2018-11-13 | $4.62 | $4.84 | $4.58 | $4.77 | $4.57 | 15,594,350 |
| 2018-11-12 | $4.45 | $4.69 | $4.44 | $4.69 | $4.49 | 12,624,410 |
| 2018-11-09 | $4.50 | $4.52 | $4.45 | $4.47 | $4.28 | 4,364,130 |
| 2018-11-08 | $4.65 | $4.68 | $4.50 | $4.50 | $4.31 | 6,279,640 |
| 2018-11-07 | $4.56 | $4.61 | $4.50 | $4.59 | $4.40 | 7,747,920 |
| 2018-11-06 | $4.60 | $4.60 | $4.47 | $4.56 | $4.37 | 6,950,990 |
| 2018-11-05 | $4.61 | $4.63 | $4.53 | $4.62 | $4.43 | 12,243,340 |
| 2018-11-02 | $4.46 | $4.64 | $4.43 | $4.61 | $4.42 | 15,878,960 |
| 2018-11-01 | $4.40 | $4.46 | $4.34 | $4.41 | $4.23 | 8,894,460 |
| 2018-10-31 | $4.37 | $4.42 | $4.33 | $4.37 | $4.19 | 7,665,490 |
| 2018-10-30 | $4.33 | $4.39 | $4.20 | $4.36 | $4.18 | 7,310,430 |
| 2018-10-29 | $4.47 | $4.47 | $4.30 | $4.31 | $4.13 | 6,873,390 |
| 2018-10-26 | $4.50 | $4.54 | $4.42 | $4.46 | $4.27 | 7,790,980 |
| 2018-10-25 | $4.31 | $4.47 | $4.30 | $4.45 | $4.26 | 8,990,920 |
| 2018-10-24 | $4.52 | $4.67 | $4.50 | $4.54 | $4.35 | 12,610,520 |
| 2018-10-23 | $4.46 | $4.77 | $4.43 | $4.62 | $4.43 | 19,614,960 |
| 2018-10-22 | $4.16 | $4.60 | $4.16 | $4.54 | $4.35 | 23,591,740 |
| 2018-10-19 | $4.15 | $4.43 | $4.15 | $4.36 | $4.18 | 28,861,610 |
| 2018-10-18 | $5.27 | $5.27 | $4.61 | $4.61 | $4.42 | 44,304,490 |
| 2018-10-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.59 | 1,734,950 |
| 2018-10-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-10-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 0 |
| 2018-09-07 | $4.28 | $4.43 | $4.24 | $4.35 | $4.17 | 6,899,870 |
| 2018-09-06 | $4.24 | $4.34 | $4.23 | $4.28 | $4.10 | 3,367,400 |
| 2018-09-05 | $4.35 | $4.36 | $4.27 | $4.27 | $4.09 | 3,969,340 |
| 2018-09-04 | $4.28 | $4.37 | $4.27 | $4.36 | $4.18 | 4,068,040 |
| 2018-09-03 | $4.35 | $4.36 | $4.24 | $4.32 | $4.14 | 3,576,320 |
| 2018-08-31 | $4.39 | $4.41 | $4.26 | $4.32 | $4.14 | 6,229,290 |
| 2018-08-30 | $4.39 | $4.59 | $4.37 | $4.43 | $4.25 | 9,166,800 |
| 2018-08-29 | $4.46 | $4.46 | $4.39 | $4.40 | $4.22 | 3,799,940 |
| 2018-08-28 | $4.44 | $4.48 | $4.41 | $4.43 | $4.25 | 6,288,990 |
| 2018-08-27 | $4.43 | $4.69 | $4.43 | $4.50 | $4.31 | 11,550,390 |
| 2018-08-24 | $4.36 | $4.39 | $4.25 | $4.32 | $4.14 | 4,783,980 |
| 2018-08-23 | $4.33 | $4.43 | $4.25 | $4.37 | $4.19 | 5,867,240 |
| 2018-08-22 | $4.36 | $4.39 | $4.30 | $4.32 | $4.14 | 2,907,460 |
| 2018-08-21 | $4.34 | $4.43 | $4.30 | $4.38 | $4.20 | 5,169,360 |
| 2018-08-20 | $4.23 | $4.39 | $4.17 | $4.38 | $4.20 | 5,180,490 |
| 2018-08-17 | $4.32 | $4.41 | $4.21 | $4.23 | $4.05 | 4,955,200 |
| 2018-08-16 | $4.32 | $4.42 | $4.31 | $4.32 | $4.14 | 5,606,560 |
| 2018-08-15 | $4.52 | $4.53 | $4.41 | $4.42 | $4.24 | 5,538,940 |
| 2018-08-14 | $4.47 | $4.57 | $4.47 | $4.54 | $4.35 | 6,800,060 |
| 2018-08-13 | $4.48 | $4.50 | $4.40 | $4.47 | $4.28 | 7,483,310 |
| 2018-08-10 | $4.59 | $4.59 | $4.52 | $4.55 | $4.36 | 6,675,690 |
| 2018-08-09 | $4.47 | $4.62 | $4.47 | $4.59 | $4.40 | 9,511,330 |
| 2018-08-08 | $4.54 | $4.68 | $4.50 | $4.52 | $4.33 | 9,092,390 |
| 2018-08-07 | $4.45 | $4.58 | $4.38 | $4.56 | $4.37 | 7,708,990 |
| 2018-08-06 | $4.48 | $4.60 | $4.40 | $4.45 | $4.26 | 7,074,120 |
| 2018-08-03 | $4.56 | $4.58 | $4.43 | $4.48 | $4.29 | 7,947,280 |
| 2018-08-02 | $4.44 | $4.63 | $4.37 | $4.58 | $4.39 | 15,433,480 |
| 2018-08-01 | $4.62 | $4.70 | $4.46 | $4.46 | $4.27 | 20,363,410 |
| 2018-07-31 | $4.55 | $4.95 | $4.55 | $4.70 | $4.50 | 32,047,020 |
| 2018-07-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 5,322,800 |
| 2018-07-27 | $5.48 | $5.85 | $5.38 | $5.56 | $5.33 | 45,307,480 |
| 2018-07-26 | $5.20 | $5.35 | $5.13 | $5.32 | $5.10 | 15,951,180 |
| 2018-07-25 | $5.26 | $5.45 | $5.24 | $5.26 | $5.04 | 18,011,020 |
| 2018-07-24 | $5.23 | $5.30 | $5.16 | $5.27 | $5.05 | 17,111,070 |
| 2018-07-23 | $5.21 | $5.27 | $5.11 | $5.25 | $5.03 | 16,199,280 |
| 2018-07-20 | $5.20 | $5.23 | $5.06 | $5.18 | $4.96 | 14,827,170 |
| 2018-07-19 | $5.37 | $5.37 | $5.12 | $5.19 | $4.97 | 23,466,720 |
| 2018-07-18 | $5.27 | $5.51 | $5.16 | $5.42 | $5.19 | 39,527,160 |
| 2018-07-17 | $5.29 | $5.35 | $5.12 | $5.27 | $5.05 | 24,356,840 |
| 2018-07-16 | $5.30 | $5.40 | $5.20 | $5.30 | $5.08 | 35,371,660 |
| 2018-07-13 | $5.62 | $5.79 | $5.51 | $5.51 | $5.28 | 61,893,160 |
| 2018-07-12 | $5.62 | $6.28 | $5.62 | $6.12 | $5.86 | 85,096,230 |
| 2018-07-11 | $5.50 | $5.97 | $5.18 | $5.71 | $5.47 | 76,132,260 |
| 2018-07-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.20 | 5,848,120 |
| 2018-07-09 | $4.69 | $4.94 | $4.65 | $4.94 | $4.73 | 8,746,600 |
| 2018-07-06 | $4.41 | $4.61 | $4.27 | $4.49 | $4.30 | 14,309,730 |
| 2018-07-05 | $4.53 | $4.69 | $4.41 | $4.44 | $4.25 | 11,428,790 |
| 2018-07-04 | $4.71 | $4.78 | $4.45 | $4.56 | $4.37 | 13,222,470 |
| 2018-07-03 | $4.72 | $4.87 | $4.64 | $4.79 | $4.59 | 19,042,500 |
| 2018-07-02 | $4.71 | $4.89 | $4.61 | $4.69 | $4.49 | 28,348,660 |
| 2018-06-29 | $4.27 | $4.60 | $4.18 | $4.60 | $4.41 | 15,530,720 |
| 2018-06-28 | $4.42 | $4.46 | $4.11 | $4.18 | $4.01 | 10,998,680 |
| 2018-06-27 | $4.53 | $4.60 | $4.39 | $4.41 | $4.23 | 8,586,230 |
| 2018-06-26 | $4.46 | $4.60 | $4.30 | $4.57 | $4.38 | 12,635,550 |
| 2018-06-25 | $4.70 | $4.78 | $4.52 | $4.53 | $4.34 | 12,606,130 |
| 2018-06-22 | $4.52 | $4.84 | $4.52 | $4.68 | $4.48 | 17,366,910 |
| 2018-06-21 | $4.43 | $4.90 | $4.38 | $4.68 | $4.48 | 27,771,090 |
| 2018-06-20 | $4.28 | $4.68 | $4.23 | $4.54 | $4.35 | 26,694,080 |
| 2018-06-19 | $4.47 | $4.47 | $4.08 | $4.29 | $4.11 | 19,628,740 |
| 2018-06-18 | $4.53 | $4.53 | $4.53 | $4.53 | $4.34 | 0 |
| 2018-06-15 | $4.12 | $4.53 | $4.07 | $4.53 | $4.34 | 11,706,630 |
| 2018-06-14 | $4.10 | $4.21 | $4.05 | $4.12 | $3.95 | 7,810,950 |
| 2018-06-13 | $4.25 | $4.28 | $4.09 | $4.09 | $3.92 | 11,085,140 |
| 2018-06-12 | $4.29 | $4.37 | $4.23 | $4.28 | $4.10 | 6,570,590 |
| 2018-06-11 | $4.45 | $4.45 | $4.22 | $4.27 | $4.09 | 8,534,490 |
| 2018-06-08 | $4.39 | $4.45 | $4.26 | $4.44 | $4.25 | 9,891,850 |
| 2018-06-07 | $4.49 | $4.53 | $4.33 | $4.33 | $4.15 | 8,514,390 |
| 2018-06-06 | $4.39 | $4.56 | $4.39 | $4.48 | $4.29 | 9,124,990 |
| 2018-06-05 | $4.19 | $4.61 | $4.19 | $4.48 | $4.29 | 18,065,410 |
| 2018-06-04 | $4.89 | $4.90 | $4.62 | $4.62 | $4.43 | 8,252,860 |
| 2018-06-01 | $5.20 | $5.34 | $5.04 | $5.13 | $4.92 | 9,129,430 |
| 2018-05-31 | $5.29 | $5.38 | $5.17 | $5.21 | $4.99 | 8,819,600 |
| 2018-05-30 | $5.30 | $5.41 | $5.13 | $5.19 | $4.97 | 14,401,200 |
| 2018-05-29 | $5.70 | $5.87 | $5.48 | $5.48 | $5.25 | 14,216,580 |
| 2018-05-28 | $10.75 | $10.77 | $10.41 | $10.50 | $5.48 | 6,304,590 |
| 2018-05-25 | $10.77 | $10.87 | $10.61 | $10.75 | $5.61 | 6,678,280 |
| 2018-05-24 | $10.96 | $10.96 | $10.52 | $10.69 | $5.57 | 11,099,310 |
| 2018-05-23 | $11.19 | $11.38 | $11.07 | $11.07 | $5.77 | 9,984,830 |
| 2018-05-22 | $11.18 | $11.38 | $11.01 | $11.23 | $5.86 | 15,394,920 |
| 2018-05-21 | $11.70 | $12.19 | $11.23 | $11.33 | $5.91 | 24,319,420 |
| 2018-05-18 | $11.30 | $11.88 | $11.17 | $11.46 | $5.98 | 19,224,000 |
| 2018-05-17 | $11.44 | $11.75 | $11.08 | $11.41 | $5.95 | 24,034,080 |
| 2018-05-16 | $11.32 | $11.88 | $11.10 | $11.14 | $5.81 | 30,870,270 |
| 2018-05-15 | $10.15 | $11.21 | $10.15 | $11.21 | $5.85 | 18,391,180 |
| 2018-05-14 | $10.16 | $10.43 | $10.06 | $10.19 | $5.31 | 10,569,170 |
| 2018-05-11 | $10.90 | $10.98 | $10.30 | $10.37 | $5.41 | 23,190,600 |
| 2018-05-10 | $10.85 | $11.50 | $10.46 | $11.07 | $5.77 | 41,694,000 |
| 2018-05-09 | $9.49 | $10.45 | $9.43 | $10.45 | $5.45 | 19,666,280 |
| 2018-05-08 | $9.35 | $9.75 | $9.35 | $9.50 | $4.95 | 7,229,450 |
| 2018-05-07 | $9.06 | $9.28 | $9.05 | $9.28 | $4.84 | 3,918,680 |
| 2018-05-04 | $8.97 | $9.11 | $8.92 | $9.08 | $4.74 | 3,145,030 |
| 2018-05-03 | $9.00 | $9.04 | $8.60 | $9.02 | $4.70 | 3,996,610 |
| 2018-05-02 | $8.88 | $9.12 | $8.85 | $8.98 | $4.68 | 3,516,960 |
| 2018-05-01 | $8.92 | $8.92 | $8.92 | $8.92 | $4.65 | 0 |
| 2018-04-30 | $8.92 | $8.92 | $8.92 | $8.92 | $4.65 | 0 |
| 2018-04-27 | $9.06 | $9.06 | $8.88 | $8.92 | $4.65 | 3,852,130 |
| 2018-04-26 | $9.27 | $9.30 | $8.89 | $8.98 | $4.68 | 4,817,050 |
| 2018-04-25 | $8.99 | $9.35 | $8.97 | $9.30 | $4.85 | 8,609,930 |
| 2018-04-24 | $8.93 | $9.06 | $8.85 | $8.98 | $4.68 | 10,218,380 |
| 2018-04-23 | $9.13 | $9.18 | $8.75 | $8.85 | $4.62 | 4,401,000 |
| 2018-04-20 | $9.27 | $9.38 | $9.07 | $9.09 | $4.74 | 2,012,330 |
| 2018-04-19 | $9.15 | $9.38 | $9.13 | $9.27 | $4.83 | 1,929,430 |
| 2018-04-18 | $9.12 | $9.28 | $9.02 | $9.20 | $4.80 | 2,086,150 |
| 2018-04-17 | $9.40 | $9.49 | $9.01 | $9.12 | $4.76 | 3,580,750 |
| 2018-04-16 | $9.39 | $9.51 | $9.35 | $9.46 | $4.93 | 2,141,300 |
| 2018-04-13 | $9.67 | $9.74 | $9.30 | $9.44 | $4.92 | 3,554,270 |
| 2018-04-12 | $9.68 | $9.77 | $9.58 | $9.65 | $5.03 | 3,225,310 |
| 2018-04-11 | $9.59 | $9.95 | $9.59 | $9.82 | $5.12 | 4,976,350 |
| 2018-04-10 | $9.55 | $9.80 | $9.49 | $9.64 | $5.03 | 4,317,800 |
| 2018-04-09 | $9.49 | $9.55 | $9.22 | $9.39 | $4.90 | 3,681,760 |
| 2018-04-06 | $9.63 | $9.63 | $9.63 | $9.63 | $5.02 | 0 |
| 2018-04-05 | $9.63 | $9.63 | $9.63 | $9.63 | $5.02 | 0 |
| 2018-04-04 | $9.60 | $9.85 | $9.53 | $9.63 | $5.02 | 5,154,190 |
| 2018-04-03 | $9.64 | $9.64 | $9.41 | $9.50 | $4.95 | 3,601,000 |
| 2018-04-02 | $9.82 | $9.83 | $9.67 | $9.72 | $5.07 | 3,800,680 |
| 2018-03-30 | $9.58 | $9.77 | $9.57 | $9.71 | $5.06 | 3,516,640 |
| 2018-03-29 | $9.59 | $9.65 | $9.50 | $9.57 | $4.99 | 2,841,660 |
| 2018-03-28 | $9.39 | $9.75 | $9.32 | $9.54 | $4.98 | 4,419,860 |
| 2018-03-27 | $9.24 | $9.71 | $9.24 | $9.54 | $4.98 | 5,485,930 |
| 2018-03-26 | $8.82 | $9.19 | $8.78 | $9.17 | $4.78 | 4,265,970 |
| 2018-03-23 | $9.75 | $9.75 | $8.94 | $8.94 | $4.66 | 7,233,350 |
| 2018-03-22 | $9.86 | $10.02 | $9.82 | $9.93 | $5.18 | 2,949,610 |
| 2018-03-21 | $9.99 | $10.22 | $9.83 | $9.86 | $5.14 | 4,671,960 |
| 2018-03-20 | $9.95 | $10.07 | $9.86 | $10.00 | $5.21 | 3,496,710 |
| 2018-03-19 | $9.84 | $10.25 | $9.79 | $10.07 | $5.25 | 5,158,300 |
| 2018-03-16 | $9.84 | $9.94 | $9.78 | $9.84 | $5.13 | 3,020,340 |
| 2018-03-15 | $10.07 | $10.13 | $9.62 | $9.83 | $5.13 | 6,528,840 |
| 2018-03-14 | $10.15 | $10.29 | $10.04 | $10.07 | $5.25 | 5,412,430 |
| 2018-03-13 | $10.28 | $10.40 | $10.12 | $10.19 | $5.31 | 7,868,670 |
| 2018-03-12 | $10.10 | $10.79 | $10.01 | $10.43 | $5.44 | 12,651,620 |
| 2018-03-09 | $10.19 | $10.19 | $9.67 | $10.06 | $5.25 | 14,636,790 |
| 2018-03-08 | $10.39 | $10.45 | $10.20 | $10.43 | $5.44 | 8,242,650 |
| 2018-03-07 | $10.06 | $10.59 | $10.06 | $10.36 | $5.40 | 13,791,920 |
| 2018-03-06 | $10.11 | $10.20 | $10.02 | $10.13 | $5.28 | 5,742,520 |
| 2018-03-05 | $9.93 | $10.16 | $9.84 | $10.16 | $5.30 | 5,581,420 |
| 2018-03-02 | $10.20 | $10.31 | $9.90 | $9.90 | $5.16 | 7,110,650 |
| 2018-03-01 | $9.94 | $10.30 | $9.94 | $10.30 | $5.37 | 9,735,640 |
| 2018-02-28 | $10.00 | $10.26 | $9.81 | $10.11 | $5.27 | 11,395,440 |
| 2018-02-27 | $10.14 | $10.50 | $9.98 | $10.16 | $5.30 | 19,112,890 |
| 2018-02-26 | $9.15 | $9.96 | $8.92 | $9.96 | $5.19 | 13,914,190 |
| 2018-02-23 | $8.88 | $9.40 | $8.85 | $9.05 | $4.72 | 9,402,210 |
| 2018-02-22 | $8.90 | $9.30 | $8.67 | $9.06 | $4.72 | 12,020,820 |
| 2018-02-21 | $9.20 | $9.20 | $9.20 | $9.20 | $4.80 | 0 |
| 2018-02-20 | $9.20 | $9.20 | $9.20 | $9.20 | $4.80 | 0 |
| 2018-02-19 | $9.20 | $9.20 | $9.20 | $9.20 | $4.80 | 0 |
| 2018-02-16 | $9.20 | $9.20 | $9.20 | $9.20 | $4.80 | 0 |
| 2018-02-15 | $9.20 | $9.20 | $9.20 | $9.20 | $4.80 | 0 |
| 2018-02-14 | $9.00 | $9.70 | $8.88 | $9.20 | $4.80 | 18,279,920 |
| 2018-02-13 | $8.82 | $8.82 | $8.82 | $8.82 | $4.60 | 843,850 |
| 2018-02-12 | $8.02 | $8.02 | $8.02 | $8.02 | $4.18 | 679,730 |
| 2018-02-09 | $7.51 | $7.51 | $7.20 | $7.29 | $3.80 | 2,272,830 |
| 2018-02-08 | $7.36 | $7.62 | $7.36 | $7.57 | $3.95 | 1,521,450 |
| 2018-02-07 | $7.43 | $7.75 | $7.19 | $7.44 | $3.88 | 2,015,080 |
| 2018-02-06 | $7.95 | $7.95 | $7.26 | $7.26 | $3.79 | 2,897,970 |
| 2018-02-05 | $7.92 | $8.09 | $7.80 | $8.02 | $4.18 | 1,318,160 |
| 2018-02-02 | $8.09 | $8.17 | $7.71 | $7.98 | $4.16 | 1,819,300 |
| 2018-02-01 | $8.46 | $8.55 | $8.09 | $8.12 | $4.23 | 2,712,620 |
| 2018-01-31 | $9.16 | $9.16 | $8.38 | $8.46 | $4.41 | 4,316,590 |
| 2018-01-30 | $9.30 | $9.36 | $9.16 | $9.16 | $4.78 | 2,259,420 |
| 2018-01-29 | $9.52 | $9.56 | $9.33 | $9.34 | $4.87 | 2,184,800 |
| 2018-01-26 | $9.48 | $9.62 | $9.42 | $9.53 | $4.97 | 2,680,150 |
| 2018-01-25 | $9.55 | $9.72 | $9.50 | $9.52 | $4.96 | 3,818,340 |
| 2018-01-24 | $9.48 | $9.55 | $9.28 | $9.54 | $4.98 | 3,249,340 |
| 2018-01-23 | $9.46 | $9.46 | $9.37 | $9.44 | $4.92 | 2,126,920 |
| 2018-01-22 | $9.39 | $9.49 | $9.22 | $9.43 | $4.92 | 2,443,210 |
| 2018-01-19 | $9.53 | $9.53 | $9.34 | $9.37 | $4.89 | 1,914,850 |
| 2018-01-18 | $9.58 | $9.58 | $9.36 | $9.41 | $4.91 | 2,849,670 |
| 2018-01-17 | $9.33 | $9.64 | $9.31 | $9.59 | $5.00 | 3,218,740 |
| 2018-01-16 | $9.50 | $9.64 | $9.31 | $9.39 | $4.90 | 4,301,750 |
| 2018-01-15 | $10.16 | $10.29 | $9.50 | $9.51 | $4.96 | 8,195,160 |
| 2018-01-12 | $10.49 | $10.65 | $10.37 | $10.50 | $5.48 | 2,455,360 |
| 2018-01-11 | $10.50 | $10.60 | $10.36 | $10.58 | $5.52 | 2,528,820 |
| 2018-01-10 | $10.64 | $10.64 | $10.30 | $10.45 | $5.45 | 3,952,810 |
| 2018-01-09 | $10.80 | $10.89 | $10.59 | $10.66 | $5.56 | 3,798,190 |
| 2018-01-08 | $10.89 | $10.89 | $10.70 | $10.85 | $5.66 | 3,259,920 |
| 2018-01-05 | $11.14 | $11.18 | $10.80 | $10.86 | $5.66 | 4,966,540 |
| 2018-01-04 | $11.08 | $11.16 | $10.92 | $11.09 | $5.78 | 5,795,270 |
| 2018-01-03 | $10.92 | $11.20 | $10.80 | $11.16 | $5.82 | 8,437,170 |
| 2018-01-02 | $10.78 | $10.96 | $10.77 | $10.86 | $5.66 | 4,212,910 |
| 2018-01-01 | $10.83 | $10.83 | $10.83 | $10.83 | $5.65 | 0 |
| 2017-12-29 | $10.90 | $10.99 | $10.70 | $10.83 | $5.65 | 5,467,830 |
| 2017-12-28 | $10.63 | $11.08 | $10.55 | $10.81 | $5.64 | 6,979,940 |
| 2017-12-27 | $10.64 | $10.84 | $10.44 | $10.73 | $5.60 | 6,105,000 |
| 2017-12-26 | $10.33 | $10.80 | $10.33 | $10.62 | $5.54 | 5,180,620 |
| 2017-12-25 | $10.68 | $10.71 | $10.35 | $10.40 | $5.42 | 4,861,540 |
| 2017-12-22 | $10.88 | $10.88 | $10.63 | $10.77 | $5.62 | 7,836,620 |
| 2017-12-21 | $10.27 | $11.24 | $10.27 | $10.92 | $5.69 | 12,883,760 |
| 2017-12-20 | $10.39 | $10.48 | $10.22 | $10.22 | $5.33 | 2,609,710 |
| 2017-12-19 | $10.29 | $10.48 | $10.27 | $10.48 | $5.47 | 2,574,370 |
| 2017-12-18 | $10.39 | $10.46 | $10.20 | $10.27 | $5.36 | 2,474,300 |
| 2017-12-15 | $10.69 | $10.75 | $10.25 | $10.34 | $5.39 | 4,741,910 |
| 2017-12-14 | $10.81 | $10.83 | $10.61 | $10.67 | $5.56 | 3,108,820 |
| 2017-12-13 | $10.70 | $11.05 | $10.60 | $10.83 | $5.65 | 4,297,460 |
| 2017-12-12 | $10.93 | $10.94 | $10.60 | $10.65 | $5.55 | 3,995,200 |
| 2017-12-11 | $10.70 | $11.05 | $10.69 | $10.98 | $5.73 | 5,148,310 |
| 2017-12-08 | $10.51 | $10.87 | $10.51 | $10.77 | $5.62 | 4,705,640 |
| 2017-12-07 | $10.50 | $10.77 | $10.41 | $10.52 | $5.49 | 3,532,640 |
| 2017-12-06 | $10.26 | $10.60 | $10.22 | $10.60 | $5.53 | 3,784,900 |
| 2017-12-05 | $10.31 | $10.86 | $10.22 | $10.46 | $5.45 | 4,555,670 |
| 2017-12-04 | $10.87 | $10.87 | $10.34 | $10.37 | $5.41 | 4,238,140 |
| 2017-12-01 | $10.60 | $11.05 | $10.60 | $10.85 | $5.66 | 4,177,080 |
| 2017-11-30 | $10.64 | $10.88 | $10.57 | $10.66 | $5.56 | 4,320,870 |
| 2017-11-29 | $10.50 | $11.43 | $10.42 | $10.85 | $5.66 | 8,919,650 |
| 2017-11-28 | $10.15 | $10.43 | $10.15 | $10.41 | $5.43 | 3,436,800 |
| 2017-11-27 | $10.25 | $10.47 | $10.09 | $10.15 | $5.29 | 3,891,720 |
| 2017-11-24 | $10.38 | $10.50 | $10.30 | $10.37 | $5.41 | 3,851,620 |
| 2017-11-23 | $11.09 | $11.16 | $10.25 | $10.33 | $5.39 | 6,858,450 |
| 2017-11-22 | $11.18 | $11.23 | $10.88 | $11.04 | $5.76 | 4,760,880 |
| 2017-11-21 | $11.03 | $11.42 | $10.87 | $11.07 | $5.77 | 5,701,400 |
| 2017-11-20 | $11.38 | $11.40 | $10.28 | $11.19 | $5.84 | 6,969,920 |
| 2017-11-17 | $12.70 | $12.76 | $11.39 | $11.40 | $5.95 | 11,938,020 |
| 2017-11-16 | $12.73 | $13.07 | $12.61 | $12.65 | $6.60 | 8,223,480 |
| 2017-11-15 | $13.40 | $13.44 | $12.90 | $12.96 | $6.76 | 11,398,660 |
| 2017-11-14 | $13.20 | $13.96 | $13.10 | $13.58 | $7.08 | 18,101,490 |
| 2017-11-13 | $13.10 | $13.49 | $12.89 | $13.32 | $6.95 | 10,699,370 |
| 2017-11-10 | $13.40 | $13.64 | $13.13 | $13.21 | $6.89 | 10,923,700 |
| 2017-11-09 | $13.45 | $13.50 | $13.20 | $13.50 | $7.04 | 11,348,560 |
| 2017-11-08 | $13.60 | $13.73 | $13.40 | $13.53 | $7.06 | 15,845,720 |
| 2017-11-07 | $13.82 | $13.95 | $13.61 | $13.85 | $7.22 | 18,076,360 |
| 2017-11-06 | $13.50 | $14.36 | $13.14 | $14.14 | $7.37 | 25,968,530 |
| 2017-11-03 | $13.33 | $14.02 | $13.16 | $13.50 | $7.04 | 28,786,990 |
| 2017-11-02 | $13.32 | $13.60 | $12.88 | $13.01 | $6.78 | 20,992,380 |
| 2017-11-01 | $13.65 | $13.70 | $13.04 | $13.12 | $6.84 | 28,587,940 |
| 2017-10-31 | $12.16 | $13.31 | $12.12 | $13.31 | $6.94 | 19,809,980 |
| 2017-10-30 | $12.83 | $12.90 | $11.80 | $12.10 | $6.31 | 16,112,480 |
| 2017-10-27 | $13.11 | $13.30 | $12.70 | $12.78 | $6.66 | 17,889,310 |
| 2017-10-26 | $13.20 | $13.50 | $12.91 | $13.35 | $6.96 | 33,978,370 |
| 2017-10-25 | $11.86 | $12.67 | $11.86 | $12.67 | $6.61 | 8,154,540 |
| 2017-10-24 | $11.90 | $11.90 | $11.40 | $11.52 | $6.01 | 8,183,770 |
| 2017-10-23 | $11.79 | $12.17 | $11.65 | $12.03 | $6.27 | 9,632,060 |
| 2017-10-20 | $11.83 | $11.93 | $11.55 | $11.78 | $6.14 | 9,776,340 |
| 2017-10-19 | $12.36 | $12.40 | $11.91 | $12.03 | $6.27 | 11,002,060 |
| 2017-10-18 | $12.45 | $13.30 | $12.35 | $12.44 | $6.49 | 19,423,170 |
| 2017-10-17 | $12.41 | $12.78 | $12.10 | $12.61 | $6.58 | 19,644,750 |
| 2017-10-16 | $13.00 | $13.63 | $12.86 | $12.99 | $6.77 | 36,376,340 |
| 2017-10-13 | $11.19 | $12.39 | $11.07 | $12.39 | $6.46 | 12,746,270 |
| 2017-10-12 | $11.33 | $11.36 | $11.04 | $11.26 | $5.87 | 3,669,910 |
| 2017-10-11 | $11.35 | $11.59 | $11.24 | $11.38 | $5.93 | 4,633,510 |
| 2017-10-10 | $11.01 | $11.36 | $10.90 | $11.36 | $5.92 | 4,012,300 |
| 2017-10-09 | $11.11 | $11.22 | $10.78 | $11.06 | $5.77 | 4,811,470 |
| 2017-10-06 | $11.26 | $11.26 | $11.26 | $11.26 | $5.87 | 0 |
| 2017-10-05 | $11.26 | $11.26 | $11.26 | $11.26 | $5.87 | 0 |
| 2017-10-04 | $11.26 | $11.26 | $11.26 | $11.26 | $5.87 | 0 |
| 2017-10-03 | $11.26 | $11.26 | $11.26 | $11.26 | $5.87 | 0 |
| 2017-10-02 | $11.26 | $11.26 | $11.26 | $11.26 | $5.87 | 0 |
| 2017-09-29 | $11.18 | $11.34 | $11.11 | $11.26 | $5.87 | 1,406,700 |
| 2017-09-28 | $11.22 | $11.38 | $11.11 | $11.11 | $5.79 | 1,747,120 |
| 2017-09-27 | $11.13 | $11.33 | $11.13 | $11.26 | $5.87 | 1,586,580 |
| 2017-09-26 | $11.37 | $11.38 | $11.03 | $11.17 | $5.83 | 2,466,710 |
| 2017-09-25 | $11.70 | $11.78 | $11.24 | $11.24 | $5.86 | 2,796,000 |
| 2017-09-22 | $11.69 | $11.80 | $11.60 | $11.69 | $6.10 | 2,755,760 |
| 2017-09-21 | $12.14 | $12.16 | $11.68 | $11.70 | $6.10 | 4,128,950 |
| 2017-09-20 | $11.77 | $12.20 | $11.77 | $12.13 | $6.33 | 5,816,940 |
| 2017-09-19 | $11.75 | $11.84 | $11.64 | $11.76 | $6.13 | 2,723,090 |
| 2017-09-18 | $11.69 | $11.90 | $11.58 | $11.75 | $6.13 | 3,112,530 |
| 2017-09-15 | $11.90 | $11.97 | $11.62 | $11.70 | $6.10 | 5,002,830 |
| 2017-09-14 | $12.35 | $12.35 | $11.86 | $11.89 | $6.20 | 6,941,810 |
| 2017-09-13 | $12.08 | $12.35 | $12.08 | $12.24 | $6.38 | 6,794,020 |
| 2017-09-12 | $12.63 | $12.75 | $12.09 | $12.12 | $6.32 | 18,058,360 |
| 2017-09-11 | $11.99 | $12.59 | $11.74 | $12.43 | $6.48 | 16,087,180 |
| 2017-09-08 | $11.48 | $11.98 | $11.26 | $11.96 | $6.24 | 12,241,970 |
| 2017-09-07 | $11.38 | $11.85 | $11.26 | $11.49 | $5.99 | 12,290,030 |
| 2017-09-06 | $11.35 | $11.38 | $11.18 | $11.30 | $5.89 | 4,014,880 |
| 2017-09-05 | $11.50 | $11.50 | $11.23 | $11.37 | $5.93 | 6,231,940 |
| 2017-09-04 | $11.16 | $11.58 | $11.16 | $11.53 | $6.01 | 11,317,990 |
| 2017-09-01 | $11.08 | $11.15 | $10.91 | $11.14 | $5.81 | 6,538,860 |
| 2017-08-31 | $11.04 | $11.20 | $10.92 | $11.08 | $5.78 | 5,491,200 |
| 2017-08-30 | $11.07 | $11.40 | $11.05 | $11.11 | $5.79 | 6,653,880 |
| 2017-08-29 | $11.15 | $11.55 | $11.08 | $11.08 | $5.78 | 10,923,770 |
| 2017-08-28 | $11.07 | $11.43 | $11.03 | $11.29 | $5.89 | 14,738,960 |
| 2017-08-25 | $11.48 | $11.78 | $11.20 | $11.48 | $5.99 | 24,061,670 |
| 2017-08-24 | $10.65 | $11.04 | $10.65 | $11.04 | $5.76 | 8,099,130 |
| 2017-08-23 | $9.87 | $10.25 | $9.80 | $10.04 | $5.24 | 3,533,220 |
| 2017-08-22 | $10.03 | $10.04 | $9.85 | $9.88 | $5.15 | 2,278,100 |
| 2017-08-21 | $10.10 | $10.12 | $9.94 | $10.00 | $5.21 | 2,124,210 |
| 2017-08-18 | $9.93 | $10.06 | $9.91 | $9.94 | $5.18 | 2,789,750 |
| 2017-08-17 | $9.91 | $10.12 | $9.89 | $10.03 | $5.23 | 3,928,970 |
| 2017-08-16 | $9.79 | $9.98 | $9.71 | $9.92 | $5.17 | 4,363,540 |
| 2017-08-15 | $9.61 | $9.92 | $9.57 | $9.84 | $5.13 | 3,968,660 |
| 2017-08-14 | $9.33 | $9.72 | $9.33 | $9.65 | $5.03 | 2,941,960 |
| 2017-08-11 | $9.38 | $9.53 | $9.33 | $9.34 | $4.87 | 1,864,610 |
| 2017-08-10 | $9.65 | $9.75 | $9.45 | $9.53 | $4.97 | 3,120,430 |
| 2017-08-09 | $9.47 | $9.96 | $9.42 | $9.72 | $5.07 | 5,208,360 |
| 2017-08-08 | $9.44 | $9.49 | $9.33 | $9.47 | $4.94 | 1,736,690 |
| 2017-08-07 | $9.30 | $9.47 | $9.30 | $9.35 | $4.88 | 1,019,440 |
| 2017-08-04 | $9.43 | $9.47 | $9.31 | $9.31 | $4.86 | 1,943,090 |
| 2017-08-03 | $9.38 | $9.62 | $9.38 | $9.47 | $4.94 | 1,798,690 |
| 2017-08-02 | $9.55 | $9.58 | $9.34 | $9.38 | $4.89 | 1,578,330 |
| 2017-08-01 | $9.57 | $9.61 | $9.49 | $9.55 | $4.98 | 1,315,570 |
| 2017-07-31 | $9.54 | $9.63 | $9.50 | $9.52 | $4.96 | 1,302,770 |
| 2017-07-28 | $9.73 | $9.78 | $9.54 | $9.54 | $4.98 | 2,384,850 |
| 2017-07-27 | $9.54 | $9.74 | $9.29 | $9.72 | $5.07 | 3,801,610 |
| 2017-07-26 | $9.28 | $9.35 | $9.20 | $9.34 | $4.87 | 1,440,200 |
| 2017-07-25 | $9.23 | $9.31 | $9.20 | $9.28 | $4.84 | 1,306,350 |
| 2017-07-24 | $9.12 | $9.28 | $9.10 | $9.26 | $4.83 | 1,627,680 |
| 2017-07-21 | $9.40 | $9.41 | $9.16 | $9.18 | $4.79 | 2,332,380 |
| 2017-07-20 | $9.40 | $9.59 | $9.33 | $9.33 | $4.87 | 2,737,840 |
| 2017-07-19 | $9.32 | $9.45 | $9.21 | $9.44 | $4.92 | 3,399,480 |
| 2017-07-18 | $9.30 | $9.43 | $9.14 | $9.40 | $4.90 | 2,729,660 |
| 2017-07-17 | $10.28 | $10.30 | $9.28 | $9.40 | $4.90 | 4,921,690 |
| 2017-07-14 | $10.33 | $10.49 | $10.28 | $10.31 | $5.38 | 1,893,860 |
| 2017-07-13 | $10.50 | $10.53 | $10.24 | $10.28 | $5.36 | 2,656,250 |
| 2017-07-12 | $10.55 | $10.64 | $10.34 | $10.46 | $5.45 | 2,770,620 |
| 2017-07-11 | $10.71 | $10.85 | $10.56 | $10.56 | $5.51 | 1,757,560 |
| 2017-07-10 | $10.92 | $10.92 | $10.60 | $10.68 | $5.57 | 2,486,100 |
| 2017-07-07 | $10.96 | $11.03 | $10.83 | $10.92 | $5.69 | 2,938,780 |
| 2017-07-06 | $11.09 | $11.12 | $10.90 | $11.00 | $5.74 | 2,632,700 |
| 2017-07-05 | $11.02 | $11.13 | $10.95 | $11.11 | $5.79 | 1,882,260 |
| 2017-07-04 | $11.18 | $11.18 | $10.99 | $11.02 | $5.75 | 1,885,180 |
| 2017-07-03 | $11.04 | $11.26 | $11.01 | $11.19 | $5.84 | 1,995,040 |
| 2017-06-30 | $11.31 | $11.31 | $11.31 | $11.31 | $5.90 | 0 |
| 2017-06-29 | $11.31 | $11.31 | $11.31 | $11.31 | $5.90 | 0 |
| 2017-06-28 | $11.59 | $11.74 | $11.19 | $11.31 | $5.90 | 5,183,660 |
| 2017-06-27 | $11.10 | $11.93 | $10.93 | $11.76 | $6.13 | 7,253,770 |
| 2017-06-26 | $11.30 | $11.31 | $10.84 | $11.15 | $5.81 | 4,269,930 |
| 2017-06-23 | $22.86 | $23.22 | $21.90 | $22.50 | $5.90 | 2,028,640 |
| 2017-06-22 | $23.20 | $23.74 | $22.00 | $22.69 | $5.95 | 2,175,870 |
| 2017-06-21 | $23.54 | $23.59 | $23.01 | $23.19 | $6.08 | 1,939,770 |
| 2017-06-20 | $23.61 | $23.79 | $23.40 | $23.53 | $6.17 | 1,980,350 |
| 2017-06-19 | $23.70 | $23.75 | $23.08 | $23.49 | $6.16 | 1,664,510 |
| 2017-06-16 | $23.32 | $24.13 | $23.26 | $23.69 | $6.21 | 2,350,670 |
| 2017-06-15 | $22.72 | $23.56 | $22.72 | $23.42 | $6.14 | 2,399,880 |
| 2017-06-14 | $23.15 | $23.15 | $22.50 | $22.84 | $5.99 | 1,156,680 |
| 2017-06-13 | $22.38 | $23.28 | $22.38 | $23.02 | $6.03 | 2,145,500 |
| 2017-06-12 | $23.00 | $23.00 | $22.20 | $22.36 | $5.86 | 1,846,700 |
| 2017-06-09 | $23.06 | $23.56 | $22.70 | $23.38 | $6.13 | 2,115,710 |
| 2017-06-08 | $22.41 | $23.49 | $22.41 | $23.10 | $6.05 | 3,063,540 |
| 2017-06-07 | $21.66 | $22.63 | $21.51 | $22.49 | $5.89 | 2,110,900 |
| 2017-06-06 | $21.55 | $21.75 | $21.32 | $21.70 | $5.69 | 777,330 |
| 2017-06-05 | $21.36 | $21.70 | $21.22 | $21.47 | $5.63 | 913,620 |
| 2017-06-02 | $20.92 | $21.49 | $20.55 | $21.35 | $5.59 | 1,193,120 |
| 2017-06-01 | $22.18 | $22.19 | $20.96 | $21.10 | $5.53 | 1,652,400 |
| 2017-05-31 | $22.30 | $22.98 | $22.06 | $22.19 | $5.81 | 1,436,570 |
| 2017-05-30 | $22.09 | $22.09 | $22.09 | $22.09 | $5.79 | 0 |
| 2017-05-29 | $22.09 | $22.09 | $22.09 | $22.09 | $5.79 | 0 |
| 2017-05-26 | $21.89 | $22.58 | $21.88 | $22.09 | $5.79 | 1,453,730 |
| 2017-05-25 | $21.70 | $22.03 | $21.32 | $21.89 | $5.74 | 1,271,790 |
| 2017-05-24 | $21.68 | $21.99 | $21.23 | $21.88 | $5.73 | 1,535,270 |
| 2017-05-23 | $22.53 | $22.80 | $21.67 | $21.67 | $5.68 | 1,585,280 |
| 2017-05-22 | $23.53 | $23.67 | $22.51 | $22.51 | $5.90 | 1,299,200 |
| 2017-05-19 | $23.90 | $23.96 | $23.40 | $23.58 | $6.18 | 1,070,700 |
| 2017-05-18 | $23.53 | $24.44 | $23.50 | $23.69 | $6.21 | 1,709,490 |
| 2017-05-17 | $23.50 | $24.35 | $23.40 | $23.91 | $6.27 | 2,269,520 |
| 2017-05-16 | $22.22 | $24.52 | $22.02 | $23.52 | $6.16 | 2,712,180 |
| 2017-05-15 | $22.67 | $22.84 | $22.00 | $22.29 | $5.84 | 1,022,120 |
| 2017-05-12 | $22.35 | $22.93 | $22.11 | $22.85 | $5.99 | 1,152,320 |
| 2017-05-11 | $22.52 | $22.58 | $21.61 | $22.39 | $5.87 | 2,055,110 |
| 2017-05-10 | $23.33 | $23.60 | $22.70 | $22.70 | $5.95 | 2,252,740 |
| 2017-05-09 | $24.25 | $24.35 | $23.02 | $23.47 | $6.15 | 3,644,500 |
| 2017-05-08 | $25.99 | $25.99 | $24.52 | $24.58 | $6.44 | 2,027,640 |
| 2017-05-05 | $25.53 | $26.04 | $25.30 | $25.85 | $6.77 | 1,568,560 |
| 2017-05-04 | $25.20 | $26.20 | $24.78 | $25.75 | $6.75 | 2,382,150 |
| 2017-05-03 | $25.71 | $25.75 | $25.14 | $25.38 | $6.65 | 1,699,920 |
| 2017-05-02 | $25.64 | $25.79 | $25.41 | $25.73 | $6.74 | 1,744,370 |
| 2017-05-01 | $25.63 | $25.63 | $25.63 | $25.63 | $6.72 | 0 |
| 2017-04-28 | $25.50 | $26.10 | $25.35 | $25.63 | $6.72 | 1,957,050 |
| 2017-04-27 | $24.98 | $25.77 | $24.71 | $25.50 | $6.68 | 2,704,790 |
| 2017-04-26 | $24.65 | $25.38 | $24.60 | $25.26 | $6.62 | 2,260,570 |
| 2017-04-25 | $25.13 | $25.80 | $24.61 | $24.99 | $6.55 | 2,132,260 |
| 2017-04-24 | $25.50 | $25.85 | $25.01 | $25.03 | $6.56 | 2,172,040 |
| 2017-04-21 | $26.00 | $26.96 | $25.52 | $25.84 | $6.77 | 4,749,890 |
| 2017-04-20 | $28.82 | $28.82 | $26.61 | $26.92 | $7.05 | 7,468,490 |
| 2017-04-19 | $25.01 | $26.20 | $24.52 | $26.20 | $6.87 | 3,153,660 |
| 2017-04-18 | $25.98 | $26.30 | $24.59 | $25.01 | $6.55 | 3,483,400 |
| 2017-04-17 | $27.00 | $27.00 | $25.96 | $25.96 | $6.80 | 3,145,980 |
| 2017-04-14 | $27.60 | $28.00 | $27.21 | $27.23 | $7.14 | 2,510,010 |
| 2017-04-13 | $27.28 | $28.60 | $26.85 | $27.80 | $7.28 | 3,869,130 |
| 2017-04-12 | $29.22 | $29.30 | $27.15 | $27.30 | $7.15 | 6,130,240 |
| 2017-04-11 | $29.68 | $29.70 | $28.43 | $29.20 | $7.65 | 4,934,470 |
| 2017-04-10 | $28.15 | $29.88 | $27.93 | $29.15 | $7.64 | 7,572,680 |
| 2017-04-07 | $26.65 | $29.35 | $26.31 | $28.39 | $7.44 | 5,941,890 |
| 2017-04-06 | $27.14 | $27.15 | $26.60 | $26.69 | $6.99 | 2,963,030 |
| 2017-04-05 | $26.16 | $26.93 | $25.70 | $26.87 | $7.04 | 2,262,870 |
| 2017-04-04 | $25.74 | $25.74 | $25.74 | $25.74 | $6.74 | 0 |
| 2017-04-03 | $25.74 | $25.74 | $25.74 | $25.74 | $6.74 | 0 |
| 2017-03-31 | $25.69 | $26.06 | $25.59 | $25.74 | $6.74 | 938,480 |
| 2017-03-30 | $26.52 | $26.52 | $25.40 | $25.59 | $6.71 | 1,878,890 |
| 2017-03-29 | $26.86 | $27.01 | $26.51 | $26.52 | $6.95 | 972,360 |
| 2017-03-28 | $26.83 | $27.18 | $26.71 | $26.99 | $7.07 | 739,460 |
| 2017-03-27 | $27.29 | $27.29 | $26.80 | $26.83 | $7.03 | 1,134,680 |
| 2017-03-24 | $27.59 | $27.79 | $27.12 | $27.25 | $7.14 | 1,349,720 |
| 2017-03-23 | $27.62 | $27.95 | $27.33 | $27.73 | $7.27 | 1,111,210 |
| 2017-03-22 | $28.00 | $28.09 | $27.55 | $27.73 | $7.27 | 921,580 |
| 2017-03-21 | $28.11 | $28.13 | $27.97 | $28.11 | $7.37 | 913,960 |
| 2017-03-20 | $27.60 | $28.09 | $27.51 | $27.98 | $7.33 | 1,189,430 |
| 2017-03-17 | $28.65 | $28.73 | $27.52 | $27.64 | $7.24 | 2,270,410 |
| 2017-03-16 | $28.39 | $28.70 | $28.31 | $28.63 | $7.50 | 1,631,050 |
| 2017-03-15 | $28.20 | $28.39 | $28.03 | $28.35 | $7.43 | 1,426,910 |
| 2017-03-14 | $28.01 | $28.24 | $28.01 | $28.15 | $7.38 | 1,080,890 |
| 2017-03-13 | $27.89 | $28.10 | $27.70 | $28.10 | $7.36 | 1,191,490 |
| 2017-03-10 | $27.67 | $28.18 | $27.65 | $27.90 | $7.31 | 1,240,180 |
| 2017-03-09 | $27.99 | $28.11 | $27.60 | $27.63 | $7.24 | 1,039,400 |
| 2017-03-08 | $28.26 | $28.38 | $27.78 | $27.84 | $7.30 | 1,364,440 |
| 2017-03-07 | $28.41 | $28.55 | $28.03 | $28.39 | $7.44 | 1,496,730 |
| 2017-03-06 | $28.27 | $28.55 | $28.12 | $28.40 | $7.44 | 1,383,460 |
| 2017-03-03 | $27.78 | $28.40 | $27.68 | $28.28 | $7.41 | 1,377,840 |
| 2017-03-02 | $28.38 | $28.49 | $27.81 | $27.89 | $7.31 | 1,503,520 |
| 2017-03-01 | $27.74 | $28.62 | $27.66 | $28.25 | $7.40 | 2,578,970 |
| 2017-02-28 | $27.49 | $27.83 | $27.42 | $27.74 | $7.27 | 1,262,300 |
| 2017-02-27 | $27.51 | $27.88 | $27.18 | $27.54 | $7.22 | 1,755,080 |
| 2017-02-24 | $27.18 | $27.53 | $27.05 | $27.40 | $7.18 | 1,797,830 |
| 2017-02-23 | $27.25 | $27.31 | $27.00 | $27.28 | $7.15 | 1,194,700 |
| 2017-02-22 | $26.80 | $27.23 | $26.60 | $27.23 | $7.14 | 1,579,790 |
| 2017-02-21 | $26.64 | $27.09 | $26.49 | $26.94 | $7.06 | 1,411,960 |
| 2017-02-20 | $26.62 | $26.76 | $26.30 | $26.65 | $6.98 | 1,455,440 |
| 2017-02-17 | $26.74 | $27.35 | $26.43 | $26.62 | $6.98 | 1,083,890 |
| 2017-02-16 | $26.69 | $26.85 | $26.45 | $26.52 | $6.95 | 1,018,500 |
| 2017-02-15 | $27.00 | $27.20 | $26.63 | $26.70 | $7.00 | 999,590 |
| 2017-02-14 | $27.26 | $27.34 | $26.88 | $27.00 | $7.08 | 1,058,610 |
| 2017-02-13 | $26.87 | $27.28 | $26.51 | $27.28 | $7.15 | 1,511,860 |
| 2017-02-10 | $27.10 | $27.18 | $26.74 | $26.88 | $7.04 | 922,990 |
| 2017-02-09 | $27.01 | $27.42 | $26.70 | $27.05 | $7.09 | 1,318,670 |
| 2017-02-08 | $26.30 | $26.97 | $26.25 | $26.90 | $7.05 | 922,030 |
| 2017-02-07 | $26.43 | $26.95 | $26.23 | $26.53 | $6.95 | 1,116,590 |
| 2017-02-06 | $25.72 | $26.46 | $25.63 | $26.46 | $6.93 | 886,020 |
| 2017-02-03 | $26.31 | $26.31 | $25.70 | $25.72 | $6.74 | 549,070 |
| 2017-02-02 | $26.25 | $26.25 | $26.25 | $26.25 | $6.88 | 0 |
| 2017-02-01 | $26.25 | $26.25 | $26.25 | $26.25 | $6.88 | 0 |
| 2017-01-31 | $26.25 | $26.25 | $26.25 | $26.25 | $6.88 | 0 |
| 2017-01-30 | $26.25 | $26.25 | $26.25 | $26.25 | $6.88 | 0 |
| 2017-01-27 | $26.25 | $26.25 | $26.25 | $26.25 | $6.88 | 0 |
| 2017-01-26 | $25.99 | $26.25 | $25.99 | $26.25 | $6.88 | 515,100 |
| 2017-01-25 | $25.80 | $26.30 | $25.80 | $25.98 | $6.81 | 780,880 |
| 2017-01-24 | $26.70 | $26.70 | $25.82 | $25.86 | $6.78 | 867,550 |
| 2017-01-23 | $25.84 | $27.00 | $25.76 | $26.46 | $6.93 | 1,705,960 |
| 2017-01-20 | $25.20 | $25.89 | $25.02 | $25.68 | $6.73 | 825,720 |
| 2017-01-19 | $25.25 | $25.65 | $24.89 | $25.22 | $6.61 | 922,320 |
| 2017-01-18 | $26.00 | $26.29 | $25.40 | $25.55 | $6.70 | 736,120 |
| 2017-01-17 | $25.90 | $26.30 | $25.15 | $25.96 | $6.80 | 1,191,710 |
| 2017-01-16 | $26.65 | $26.83 | $24.50 | $25.64 | $6.72 | 1,735,620 |
| 2017-01-13 | $27.85 | $27.86 | $26.38 | $26.57 | $6.96 | 2,561,310 |
| 2017-01-12 | $30.31 | $30.60 | $27.90 | $27.90 | $7.31 | 3,535,470 |
| 2017-01-11 | $30.81 | $30.92 | $30.32 | $30.36 | $7.96 | 724,970 |
| 2017-01-10 | $31.00 | $31.35 | $30.60 | $30.77 | $8.06 | 608,630 |
| 2017-01-09 | $30.37 | $31.11 | $30.30 | $31.00 | $8.12 | 1,132,590 |
| 2017-01-06 | $30.69 | $31.00 | $30.28 | $30.56 | $8.01 | 1,061,750 |
| 2017-01-05 | $30.97 | $31.05 | $30.60 | $30.67 | $8.04 | 678,260 |
| 2017-01-04 | $30.64 | $31.14 | $30.44 | $30.97 | $8.12 | 1,009,890 |
| 2017-01-03 | $30.47 | $30.73 | $30.45 | $30.64 | $8.03 | 1,047,390 |
| 2017-01-02 | $30.38 | $30.38 | $30.38 | $30.38 | $7.96 | 0 |
| 2016-12-30 | $30.60 | $31.00 | $30.11 | $30.38 | $7.96 | 1,624,600 |
| 2016-12-29 | $31.05 | $31.30 | $30.60 | $30.70 | $8.04 | 1,678,820 |
| 2016-12-28 | $31.11 | $31.54 | $30.90 | $31.15 | $8.16 | 1,663,500 |
| 2016-12-27 | $32.30 | $32.60 | $31.12 | $31.18 | $8.17 | 4,981,800 |
| 2016-12-26 | $30.90 | $30.90 | $30.90 | $30.90 | $8.10 | 0 |
| 2016-12-23 | $30.90 | $30.90 | $30.90 | $30.90 | $8.10 | 0 |
| 2016-12-22 | $30.90 | $30.90 | $30.90 | $30.90 | $8.10 | 0 |
| 2016-12-21 | $30.90 | $30.90 | $30.90 | $30.90 | $8.10 | 0 |
| 2016-12-20 | $30.90 | $30.90 | $30.90 | $30.90 | $8.10 | 0 |
| 2016-12-19 | $30.75 | $30.98 | $30.52 | $30.90 | $8.10 | 902,750 |
| 2016-12-16 | $30.94 | $31.20 | $30.50 | $30.83 | $8.08 | 1,353,860 |
| 2016-12-15 | $31.46 | $31.46 | $30.58 | $30.88 | $8.09 | 1,569,450 |
| 2016-12-14 | $31.11 | $31.29 | $30.50 | $31.01 | $8.13 | 1,045,860 |
| 2016-12-13 | $30.25 | $31.43 | $30.01 | $31.13 | $8.16 | 1,659,930 |
| 2016-12-12 | $31.27 | $31.86 | $30.10 | $30.32 | $7.95 | 2,643,760 |
| 2016-12-09 | $30.93 | $31.48 | $30.80 | $31.26 | $8.19 | 1,238,080 |
| 2016-12-08 | $31.76 | $31.78 | $30.80 | $30.83 | $8.08 | 1,336,330 |
| 2016-12-07 | $31.05 | $31.85 | $30.90 | $31.70 | $8.31 | 1,626,320 |
| 2016-12-06 | $30.97 | $31.12 | $30.93 | $31.00 | $8.12 | 1,097,660 |
| 2016-12-05 | $30.92 | $31.20 | $30.65 | $30.97 | $8.12 | 1,329,830 |
| 2016-12-02 | $32.25 | $32.39 | $30.88 | $30.89 | $8.09 | 2,580,230 |
| 2016-12-01 | $32.79 | $32.95 | $32.00 | $32.15 | $8.42 | 2,307,790 |
| 2016-11-30 | $32.40 | $33.50 | $32.33 | $32.80 | $8.59 | 1,878,130 |
| 2016-11-29 | $33.58 | $33.58 | $32.60 | $32.60 | $8.54 | 2,137,050 |
| 2016-11-28 | $33.75 | $34.14 | $33.36 | $33.46 | $8.77 | 2,024,690 |
| 2016-11-25 | $33.44 | $33.89 | $32.53 | $33.89 | $8.88 | 2,894,860 |
| 2016-11-24 | $33.78 | $34.30 | $33.37 | $33.42 | $8.76 | 2,889,170 |
| 2016-11-23 | $34.38 | $35.13 | $34.04 | $34.16 | $8.95 | 3,653,340 |
| 2016-11-22 | $34.25 | $34.83 | $34.04 | $34.35 | $9.00 | 3,294,170 |
| 2016-11-21 | $33.43 | $34.54 | $33.34 | $34.39 | $9.01 | 4,154,550 |
| 2016-11-18 | $33.49 | $33.89 | $33.35 | $33.50 | $8.78 | 2,031,100 |
| 2016-11-17 | $34.00 | $34.06 | $33.18 | $33.26 | $8.72 | 1,961,710 |
| 2016-11-16 | $33.80 | $34.30 | $33.73 | $33.91 | $8.89 | 3,504,180 |
| 2016-11-15 | $33.30 | $33.75 | $33.14 | $33.72 | $8.84 | 2,009,600 |
| 2016-11-14 | $33.57 | $33.98 | $33.20 | $33.38 | $8.75 | 2,483,820 |
| 2016-11-11 | $33.00 | $33.90 | $33.00 | $33.60 | $8.80 | 2,683,960 |
| 2016-11-10 | $33.13 | $33.20 | $32.78 | $33.10 | $8.67 | 1,954,000 |
| 2016-11-09 | $33.00 | $33.12 | $32.01 | $32.52 | $8.52 | 2,211,330 |
| 2016-11-08 | $32.95 | $33.25 | $32.73 | $32.97 | $8.64 | 1,882,850 |
| 2016-11-07 | $32.42 | $33.10 | $32.40 | $32.92 | $8.63 | 2,310,940 |
| 2016-11-04 | $32.40 | $32.61 | $32.26 | $32.42 | $8.50 | 1,359,390 |
| 2016-11-03 | $32.14 | $32.73 | $32.14 | $32.51 | $8.52 | 2,343,390 |
| 2016-11-02 | $32.88 | $32.90 | $32.28 | $32.40 | $8.49 | 2,148,130 |
| 2016-11-01 | $32.45 | $33.10 | $32.45 | $33.00 | $8.65 | 1,859,400 |
| 2016-10-31 | $32.08 | $32.80 | $32.05 | $32.52 | $8.52 | 0 |
| 2016-10-28 | $33.19 | $33.19 | $32.06 | $32.20 | $8.44 | 3,049,740 |
| 2016-10-27 | $32.88 | $33.29 | $32.60 | $33.25 | $8.71 | 2,264,780 |
| 2016-10-26 | $33.49 | $33.51 | $32.83 | $32.94 | $8.63 | 2,436,170 |
| 2016-10-25 | $33.21 | $33.47 | $33.01 | $33.41 | $8.75 | 2,283,470 |
| 2016-10-24 | $32.90 | $33.65 | $32.81 | $33.30 | $8.73 | 3,179,030 |
| 2016-10-21 | $33.70 | $34.30 | $32.87 | $33.25 | $8.71 | 3,142,900 |
| 2016-10-20 | $34.23 | $34.40 | $33.56 | $33.83 | $8.86 | 3,129,500 |
| 2016-10-19 | $34.76 | $34.85 | $33.92 | $34.20 | $8.96 | 3,455,750 |
| 2016-10-18 | $34.26 | $34.90 | $34.16 | $34.70 | $9.09 | 3,167,830 |
| 2016-10-17 | $34.69 | $35.27 | $33.81 | $34.26 | $8.98 | 4,138,510 |
| 2016-10-14 | $34.92 | $34.98 | $34.35 | $34.82 | $9.12 | 3,972,870 |
| 2016-10-13 | $33.20 | $35.45 | $33.20 | $35.30 | $9.25 | 8,510,620 |
| 2016-10-12 | $33.74 | $33.74 | $32.86 | $33.08 | $8.67 | 3,306,950 |
| 2016-10-11 | $34.03 | $34.03 | $33.41 | $33.78 | $8.85 | 2,645,240 |
| 2016-10-10 | $33.47 | $34.16 | $33.00 | $34.06 | $8.93 | 2,601,610 |
| 2016-10-07 | $33.07 | $33.07 | $33.07 | $33.07 | $8.67 | 0 |
| 2016-10-06 | $33.07 | $33.07 | $33.07 | $33.07 | $8.67 | 0 |
| 2016-10-05 | $33.07 | $33.07 | $33.07 | $33.07 | $8.67 | 0 |
| 2016-10-04 | $33.07 | $33.07 | $33.07 | $33.07 | $8.67 | 0 |
| 2016-10-03 | $33.07 | $33.07 | $33.07 | $33.07 | $8.67 | 0 |
| 2016-09-30 | $33.01 | $33.28 | $32.88 | $33.07 | $8.67 | 891,590 |
| 2016-09-29 | $32.87 | $33.30 | $32.80 | $32.86 | $8.61 | 1,393,780 |
| 2016-09-28 | $33.60 | $33.60 | $32.72 | $32.83 | $8.60 | 2,105,290 |
| 2016-09-27 | $34.65 | $35.00 | $32.68 | $33.57 | $8.80 | 3,959,360 |
| 2016-09-26 | $34.80 | $35.36 | $34.51 | $34.60 | $9.07 | 3,091,900 |
| 2016-09-23 | $34.61 | $35.49 | $34.51 | $34.87 | $9.14 | 2,238,370 |
| 2016-09-22 | $35.90 | $35.96 | $34.82 | $34.86 | $9.13 | 3,952,060 |
| 2016-09-21 | $36.18 | $36.33 | $35.40 | $35.59 | $9.33 | 3,568,650 |
| 2016-09-20 | $35.60 | $36.48 | $35.07 | $36.39 | $9.54 | 5,179,980 |
| 2016-09-19 | $34.98 | $35.79 | $34.55 | $35.53 | $9.31 | 3,741,200 |
| 2016-09-16 | $34.77 | $34.77 | $34.77 | $34.77 | $9.11 | 0 |
| 2016-09-15 | $34.77 | $34.77 | $34.77 | $34.77 | $9.11 | 0 |
| 2016-09-14 | $35.00 | $35.31 | $34.05 | $34.77 | $9.11 | 4,007,020 |
| 2016-09-13 | $35.58 | $36.69 | $34.42 | $35.68 | $9.35 | 9,908,170 |
| 2016-09-12 | $33.00 | $35.99 | $32.50 | $35.00 | $9.17 | 8,355,000 |
| 2016-09-09 | $34.78 | $34.98 | $33.83 | $33.84 | $8.87 | 2,622,620 |
| 2016-09-08 | $34.98 | $35.15 | $34.17 | $34.89 | $9.14 | 2,970,150 |
| 2016-09-07 | $33.99 | $36.38 | $33.99 | $34.95 | $9.16 | 7,344,370 |
| 2016-09-06 | $32.86 | $34.75 | $32.10 | $34.28 | $8.98 | 4,618,290 |
| 2016-09-05 | $33.09 | $33.22 | $32.28 | $32.84 | $8.61 | 2,099,300 |
| 2016-09-02 | $33.39 | $33.40 | $32.51 | $32.74 | $8.58 | 2,810,060 |
| 2016-09-01 | $33.28 | $33.76 | $33.12 | $33.22 | $8.71 | 2,896,460 |
| 2016-08-31 | $33.20 | $33.80 | $33.00 | $33.22 | $8.71 | 3,713,690 |
| 2016-08-30 | $34.00 | $34.20 | $33.03 | $33.30 | $8.73 | 6,870,300 |
| 2016-08-29 | $32.30 | $35.53 | $32.28 | $34.60 | $9.07 | 12,623,740 |
| 2016-08-26 | $31.19 | $32.42 | $31.05 | $32.30 | $8.46 | 3,560,660 |
| 2016-08-25 | $31.45 | $31.60 | $30.61 | $30.94 | $8.11 | 1,736,030 |
| 2016-08-24 | $31.53 | $32.28 | $31.41 | $31.45 | $8.24 | 2,690,060 |
| 2016-08-23 | $31.25 | $32.40 | $31.20 | $31.80 | $8.33 | 3,637,870 |
| 2016-08-22 | $31.16 | $31.35 | $30.70 | $31.35 | $8.21 | 1,634,960 |
| 2016-08-19 | $30.88 | $31.30 | $30.74 | $31.16 | $8.17 | 1,518,020 |
| 2016-08-18 | $31.20 | $31.30 | $30.85 | $30.92 | $8.10 | 1,363,600 |
| 2016-08-17 | $30.87 | $31.38 | $30.61 | $31.16 | $8.17 | 1,885,880 |
| 2016-08-16 | $30.80 | $31.10 | $30.60 | $30.87 | $8.09 | 1,927,250 |
| 2016-08-15 | $30.20 | $31.20 | $29.72 | $30.78 | $8.07 | 2,941,950 |
| 2016-08-12 | $29.50 | $30.55 | $29.50 | $30.30 | $7.94 | 2,376,420 |
| 2016-08-11 | $31.10 | $32.01 | $30.27 | $30.44 | $7.98 | 5,003,760 |
| 2016-08-10 | $29.40 | $29.40 | $29.40 | $29.40 | $7.70 | 0 |
| 2016-08-09 | $29.40 | $29.40 | $29.40 | $29.40 | $7.70 | 0 |
| 2016-08-08 | $29.40 | $29.40 | $29.40 | $29.40 | $7.70 | 0 |
| 2016-08-05 | $29.40 | $29.40 | $29.40 | $29.40 | $7.70 | 0 |
| 2016-08-04 | $29.40 | $29.40 | $29.40 | $29.40 | $7.70 | 0 |
| 2016-08-03 | $29.78 | $29.78 | $29.40 | $29.40 | $7.70 | 1,228,580 |
| 2016-08-02 | $29.65 | $29.80 | $29.41 | $29.68 | $7.78 | 934,030 |
| 2016-08-01 | $29.13 | $29.79 | $28.70 | $29.60 | $7.76 | 1,437,190 |
| 2016-07-29 | $29.70 | $29.88 | $29.20 | $29.39 | $7.70 | 1,268,050 |
| 2016-07-28 | $29.54 | $30.06 | $29.31 | $29.68 | $7.78 | 1,474,980 |
| 2016-07-27 | $31.30 | $31.35 | $29.32 | $29.45 | $7.72 | 3,129,890 |
| 2016-07-26 | $30.47 | $31.24 | $30.47 | $31.15 | $8.16 | 1,493,850 |
| 2016-07-25 | $30.60 | $30.98 | $30.28 | $30.47 | $7.98 | 1,317,900 |
| 2016-07-22 | $31.93 | $31.95 | $30.65 | $30.80 | $8.07 | 2,112,620 |
| 2016-07-21 | $31.78 | $32.19 | $31.68 | $31.85 | $8.35 | 1,767,860 |
| 2016-07-20 | $32.30 | $32.49 | $31.84 | $31.89 | $8.36 | 1,514,950 |
| 2016-07-19 | $31.73 | $32.24 | $31.56 | $32.21 | $8.44 | 1,681,700 |
| 2016-07-18 | $31.71 | $32.02 | $31.31 | $31.64 | $8.29 | 1,464,390 |
| 2016-07-15 | $32.27 | $32.45 | $31.76 | $31.90 | $8.36 | 1,750,400 |
| 2016-07-14 | $32.61 | $32.69 | $32.20 | $32.37 | $8.48 | 2,129,690 |
| 2016-07-13 | $32.23 | $32.85 | $32.10 | $32.51 | $8.52 | 3,227,140 |
| 2016-07-12 | $31.65 | $32.25 | $31.27 | $32.23 | $8.45 | 2,638,050 |
| 2016-07-11 | $32.30 | $32.70 | $31.81 | $31.88 | $8.35 | 3,098,420 |
| 2016-07-08 | $32.00 | $32.78 | $31.60 | $32.30 | $8.46 | 3,432,240 |
| 2016-07-07 | $32.29 | $32.66 | $31.56 | $31.81 | $8.34 | 3,352,870 |
| 2016-07-06 | $32.11 | $32.48 | $31.80 | $32.30 | $8.46 | 3,716,500 |
| 2016-07-05 | $31.55 | $33.89 | $31.54 | $32.72 | $8.57 | 6,212,000 |
| 2016-07-04 | $30.90 | $31.60 | $30.68 | $31.46 | $8.24 | 2,752,000 |
| 2016-07-01 | $32.05 | $32.10 | $30.89 | $30.92 | $8.10 | 3,246,280 |
| 2016-06-30 | $31.30 | $31.66 | $30.77 | $31.66 | $8.30 | 3,485,800 |
| 2016-06-29 | $30.55 | $31.98 | $30.55 | $31.35 | $8.21 | 5,638,680 |
| 2016-06-28 | $30.00 | $30.54 | $29.90 | $30.41 | $7.97 | 4,141,850 |
| 2016-06-27 | $29.12 | $30.18 | $28.81 | $30.15 | $7.90 | 2,796,440 |
| 2016-06-24 | $29.90 | $30.24 | $27.38 | $29.34 | $7.69 | 2,799,970 |
| 2016-06-23 | $29.92 | $29.95 | $29.40 | $29.71 | $7.79 | 1,852,380 |
| 2016-06-22 | $29.63 | $29.82 | $29.03 | $29.82 | $7.81 | 3,929,020 |
| 2016-06-21 | $30.51 | $31.00 | $29.68 | $29.73 | $7.79 | 1,987,070 |
| 2016-06-20 | $30.16 | $30.57 | $29.51 | $30.45 | $7.98 | 1,461,820 |
| 2016-06-17 | $29.62 | $30.77 | $29.62 | $29.98 | $7.86 | 1,548,410 |
| 2016-06-16 | $30.50 | $30.52 | $29.73 | $29.82 | $7.81 | 1,863,580 |
| 2016-06-15 | $29.00 | $30.82 | $28.80 | $30.65 | $8.03 | 2,406,270 |
| 2016-06-14 | $29.59 | $29.59 | $28.71 | $29.45 | $7.72 | 2,419,290 |
| 2016-06-13 | $32.20 | $32.20 | $29.45 | $29.45 | $7.72 | 4,447,220 |
| 2016-06-10 | $32.72 | $32.72 | $32.72 | $32.72 | $8.57 | 0 |
| 2016-06-09 | $32.72 | $32.72 | $32.72 | $32.72 | $8.57 | 0 |
| 2016-06-08 | $32.38 | $32.92 | $31.90 | $32.72 | $8.57 | 2,378,910 |
| 2016-06-07 | $32.74 | $32.95 | $31.90 | $32.44 | $8.50 | 2,691,090 |
| 2016-06-06 | $33.44 | $33.80 | $32.51 | $32.63 | $8.55 | 3,434,890 |
| 2016-06-03 | $32.95 | $33.94 | $32.68 | $33.39 | $8.75 | 5,416,470 |
| 2016-06-02 | $32.68 | $33.18 | $32.40 | $32.80 | $8.59 | 4,042,960 |
| 2016-06-01 | $32.39 | $33.15 | $32.15 | $32.80 | $8.59 | 4,842,820 |
| 2016-05-31 | $31.80 | $32.78 | $31.20 | $32.40 | $8.49 | 5,188,140 |
| 2016-05-30 | $32.56 | $33.11 | $31.48 | $31.52 | $8.26 | 3,769,130 |
| 2016-05-27 | $31.50 | $33.58 | $31.19 | $33.11 | $8.68 | 7,655,360 |
| 2016-05-26 | $31.97 | $32.09 | $30.48 | $31.95 | $8.37 | 4,842,250 |
| 2016-05-25 | $29.15 | $32.18 | $29.15 | $32.18 | $8.41 | 5,724,470 |
| 2016-05-24 | $29.40 | $29.47 | $28.66 | $29.25 | $7.64 | 942,020 |
| 2016-05-23 | $28.83 | $29.99 | $28.80 | $29.29 | $7.65 | 1,413,060 |
| 2016-05-20 | $28.25 | $28.80 | $28.07 | $28.76 | $7.51 | 1,045,520 |
| 2016-05-19 | $29.00 | $29.52 | $28.67 | $28.75 | $7.51 | 1,471,800 |
| 2016-05-18 | $29.80 | $29.80 | $27.97 | $28.90 | $7.55 | 1,905,700 |
| 2016-05-17 | $29.03 | $30.38 | $29.03 | $30.20 | $7.89 | 1,674,310 |
| 2016-05-16 | $29.68 | $29.68 | $28.78 | $29.32 | $7.66 | 1,814,610 |
| 2016-05-13 | $29.50 | $30.61 | $29.39 | $29.69 | $7.76 | 1,033,180 |
| 2016-05-12 | $29.20 | $29.50 | $28.10 | $29.50 | $7.71 | 1,448,890 |
| 2016-05-11 | $29.82 | $30.24 | $29.20 | $29.45 | $7.69 | 1,062,780 |
| 2016-05-10 | $30.00 | $30.45 | $29.78 | $29.93 | $7.82 | 931,880 |
| 2016-05-09 | $30.92 | $31.11 | $29.48 | $30.05 | $7.85 | 1,847,860 |
| 2016-05-06 | $32.95 | $33.24 | $30.60 | $31.25 | $8.16 | 3,485,970 |
| 2016-05-05 | $32.99 | $33.33 | $32.65 | $32.97 | $8.61 | 2,344,610 |
| 2016-05-04 | $33.70 | $33.87 | $32.99 | $33.14 | $8.66 | 3,733,560 |
| 2016-05-03 | $34.06 | $34.39 | $32.72 | $33.96 | $8.87 | 4,776,640 |
| 2016-05-02 | $33.59 | $33.59 | $33.59 | $33.59 | $8.77 | 0 |
| 2016-04-29 | $33.55 | $34.52 | $33.01 | $33.59 | $8.77 | 4,119,870 |
| 2016-04-28 | $30.44 | $33.54 | $30.21 | $33.54 | $8.76 | 4,303,070 |
| 2016-04-27 | $31.49 | $31.59 | $30.40 | $30.49 | $7.96 | 1,868,970 |
| 2016-04-26 | $31.00 | $31.60 | $30.73 | $31.48 | $8.22 | 1,237,150 |
| 2016-04-25 | $30.38 | $31.40 | $29.60 | $31.08 | $8.12 | 1,924,710 |
| 2016-04-22 | $30.40 | $30.68 | $29.44 | $30.56 | $7.98 | 2,140,040 |
| 2016-04-21 | $31.08 | $31.39 | $30.50 | $30.55 | $7.98 | 1,421,580 |
| 2016-04-20 | $34.12 | $34.12 | $30.64 | $30.99 | $8.10 | 3,205,430 |
| 2016-04-19 | $34.50 | $34.86 | $33.68 | $33.77 | $8.82 | 1,491,740 |
| 2016-04-18 | $35.19 | $35.19 | $33.33 | $33.99 | $8.88 | 2,218,920 |
| 2016-04-15 | $35.14 | $37.10 | $34.80 | $35.59 | $9.30 | 2,806,560 |
| 2016-04-14 | $36.23 | $36.69 | $35.01 | $35.28 | $9.22 | 3,299,710 |
| 2016-04-13 | $36.80 | $38.00 | $33.93 | $36.20 | $9.46 | 6,781,500 |
| 2016-04-12 | $35.04 | $35.04 | $35.04 | $35.04 | $9.15 | 356,980 |
| 2016-04-11 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-04-08 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-04-07 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-04-06 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-04-05 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-04-04 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-04-01 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-31 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-30 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-29 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-28 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-25 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-24 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-23 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-22 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-21 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-18 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-17 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-16 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-15 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-14 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-11 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-10 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-09 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-08 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-07 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-04 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-03 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-02 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-03-01 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-29 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-26 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-25 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-24 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-23 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-22 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-19 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-18 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-17 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-16 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-15 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-12 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-11 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-10 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-09 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-08 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-05 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-04 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-03 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-02 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-02-01 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-01-29 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-01-28 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-01-27 | $31.85 | $31.85 | $31.85 | $31.85 | $8.32 | 0 |
| 2016-01-26 | $31.89 | $34.75 | $30.88 | $31.85 | $8.32 | 5,801,130 |
| 2016-01-25 | $29.20 | $31.87 | $29.06 | $31.87 | $8.33 | 3,617,470 |
| 2016-01-22 | $28.41 | $29.30 | $27.55 | $28.97 | $7.57 | 1,078,830 |
| 2016-01-21 | $29.50 | $29.99 | $27.53 | $28.20 | $7.37 | 1,516,240 |
| 2016-01-20 | $29.95 | $30.49 | $29.42 | $29.53 | $7.71 | 1,554,470 |
| 2016-01-19 | $29.39 | $30.50 | $28.70 | $30.22 | $7.89 | 1,864,880 |
| 2016-01-18 | $27.65 | $29.87 | $27.65 | $29.34 | $7.66 | 1,429,060 |
| 2016-01-15 | $29.30 | $30.15 | $27.32 | $28.40 | $7.42 | 1,601,520 |
| 2016-01-14 | $27.00 | $30.10 | $26.68 | $29.79 | $7.78 | 1,512,630 |
| 2016-01-13 | $30.50 | $30.89 | $27.36 | $28.44 | $7.43 | 1,440,450 |
| 2016-01-12 | $30.00 | $30.96 | $29.11 | $30.26 | $7.90 | 1,394,970 |
| 2016-01-11 | $32.13 | $32.42 | $29.95 | $29.95 | $7.82 | 2,032,670 |
| 2016-01-08 | $35.16 | $35.42 | $31.00 | $33.28 | $8.69 | 2,000,790 |
| 2016-01-07 | $37.00 | $37.00 | $34.11 | $34.12 | $8.91 | 662,030 |
| 2016-01-06 | $37.60 | $38.55 | $36.00 | $37.90 | $9.90 | 1,950,070 |
| 2016-01-05 | $36.95 | $39.76 | $36.11 | $37.20 | $9.72 | 2,608,660 |
| 2016-01-04 | $44.70 | $44.70 | $40.12 | $40.12 | $10.48 | 2,019,660 |
| 2016-01-01 | $44.58 | $44.58 | $44.58 | $44.58 | $11.65 | 0 |
| 2015-12-31 | $45.27 | $45.95 | $44.48 | $44.58 | $11.65 | 1,555,530 |
| 2015-12-30 | $45.00 | $45.60 | $44.61 | $44.95 | $11.74 | 1,123,300 |
| 2015-12-29 | $44.22 | $45.40 | $44.02 | $45.35 | $11.85 | 1,705,760 |
| 2015-12-28 | $46.05 | $46.59 | $44.01 | $45.10 | $11.78 | 2,661,540 |
| 2015-12-25 | $45.80 | $46.60 | $45.00 | $46.55 | $12.16 | 3,139,630 |
| 2015-12-24 | $44.61 | $45.45 | $43.50 | $45.43 | $11.87 | 1,945,980 |
| 2015-12-23 | $45.13 | $45.57 | $43.00 | $45.20 | $11.81 | 3,297,950 |
| 2015-12-22 | $45.50 | $45.81 | $44.45 | $45.42 | $11.86 | 2,307,060 |
| 2015-12-21 | $44.00 | $46.80 | $43.85 | $45.70 | $11.94 | 3,358,720 |
| 2015-12-18 | $45.01 | $47.08 | $44.71 | $44.98 | $11.75 | 4,153,010 |
| 2015-12-17 | $46.60 | $47.90 | $44.90 | $46.05 | $12.03 | 7,602,450 |
| 2015-12-16 | $40.74 | $44.99 | $40.74 | $44.99 | $11.75 | 4,434,550 |
| 2015-12-15 | $40.31 | $41.62 | $40.31 | $40.90 | $10.68 | 1,644,820 |
| 2015-12-14 | $39.32 | $40.68 | $39.00 | $40.60 | $10.61 | 1,706,570 |
| 2015-12-11 | $39.47 | $40.38 | $39.00 | $40.00 | $10.45 | 1,503,000 |
| 2015-12-10 | $39.40 | $39.67 | $38.90 | $39.16 | $10.23 | 1,813,560 |
| 2015-12-09 | $40.93 | $41.30 | $39.13 | $39.40 | $10.29 | 1,942,290 |
| 2015-12-08 | $42.18 | $42.28 | $40.70 | $40.93 | $10.69 | 2,229,420 |
| 2015-12-07 | $41.86 | $42.50 | $41.39 | $42.30 | $11.05 | 1,486,800 |
| 2015-12-04 | $42.65 | $43.99 | $41.00 | $41.86 | $10.93 | 2,394,720 |
| 2015-12-03 | $41.42 | $43.59 | $41.42 | $42.41 | $11.08 | 2,084,060 |
| 2015-12-02 | $43.80 | $44.44 | $40.10 | $41.78 | $10.91 | 3,193,030 |
| 2015-12-01 | $42.80 | $47.21 | $42.16 | $44.50 | $11.62 | 4,568,070 |
| 2015-11-30 | $43.55 | $43.57 | $40.00 | $43.20 | $11.28 | 3,787,330 |
| 2015-11-27 | $45.01 | $46.49 | $42.20 | $43.00 | $11.23 | 4,148,840 |
| 2015-11-26 | $47.75 | $47.85 | $45.45 | $45.64 | $11.92 | 4,144,470 |
| 2015-11-25 | $48.40 | $48.50 | $46.50 | $47.75 | $12.47 | 4,413,860 |
| 2015-11-24 | $45.88 | $48.20 | $45.57 | $48.10 | $12.56 | 4,370,840 |
| 2015-11-23 | $45.40 | $48.47 | $45.30 | $46.50 | $12.15 | 5,821,710 |
| 2015-11-20 | $43.37 | $46.89 | $43.37 | $46.53 | $12.15 | 5,917,430 |
| 2015-11-19 | $42.00 | $43.48 | $41.77 | $43.22 | $11.29 | 3,521,870 |
| 2015-11-18 | $44.66 | $45.46 | $41.70 | $41.77 | $10.91 | 3,943,280 |
| 2015-11-17 | $45.30 | $46.60 | $44.48 | $45.07 | $11.77 | 4,129,570 |
| 2015-11-16 | $42.80 | $45.28 | $42.39 | $44.89 | $11.73 | 2,655,450 |
| 2015-11-13 | $47.20 | $48.14 | $44.11 | $44.28 | $11.57 | 6,532,150 |
| 2015-11-12 | $47.81 | $49.70 | $46.01 | $48.71 | $12.72 | 6,087,210 |
| 2015-11-11 | $45.59 | $47.35 | $44.03 | $47.35 | $12.37 | 6,039,620 |
| 2015-11-10 | $43.88 | $47.50 | $42.85 | $45.19 | $11.80 | 6,038,190 |
| 2015-11-09 | $40.98 | $45.87 | $40.09 | $44.60 | $11.65 | 6,003,380 |
| 2015-11-06 | $39.29 | $41.98 | $39.00 | $41.87 | $10.94 | 6,175,520 |
| 2015-11-05 | $41.40 | $41.40 | $39.00 | $39.28 | $10.26 | 4,156,990 |
| 2015-11-04 | $38.55 | $41.13 | $38.55 | $40.90 | $10.68 | 4,742,200 |
| 2015-11-03 | $38.21 | $39.33 | $37.36 | $38.57 | $10.08 | 2,816,150 |
| 2015-11-02 | $37.02 | $40.39 | $36.04 | $38.75 | $10.12 | 4,201,600 |
| 2015-10-30 | $39.10 | $39.45 | $37.90 | $38.61 | $10.09 | 4,391,980 |
| 2015-10-29 | $39.18 | $41.76 | $38.28 | $40.40 | $10.55 | 5,282,920 |
| 2015-10-28 | $40.10 | $41.92 | $37.80 | $37.96 | $9.92 | 3,961,330 |
| 2015-10-27 | $84.99 | $91.00 | $78.68 | $90.49 | $10.74 | 1,876,840 |
| 2015-10-26 | $92.23 | $94.20 | $85.55 | $87.14 | $10.35 | 2,776,250 |
| 2015-10-23 | $80.09 | $88.09 | $78.46 | $88.09 | $10.46 | 2,354,870 |
| 2015-10-22 | $77.50 | $80.70 | $76.28 | $80.08 | $9.51 | 1,619,920 |
| 2015-10-21 | $83.71 | $86.66 | $75.00 | $75.77 | $9.00 | 2,089,190 |
| 2015-10-20 | $80.00 | $81.81 | $79.05 | $81.80 | $9.71 | 1,269,920 |
| 2015-10-19 | $82.89 | $84.00 | $78.63 | $80.00 | $9.50 | 1,522,630 |
| 2015-10-16 | $79.50 | $81.31 | $78.01 | $80.00 | $9.50 | 1,860,090 |
| 2015-10-15 | $72.30 | $78.01 | $71.25 | $78.00 | $9.26 | 1,669,820 |
| 2015-10-14 | $72.61 | $74.50 | $71.30 | $72.90 | $8.66 | 1,287,350 |
| 2015-10-13 | $73.58 | $74.68 | $71.80 | $73.50 | $8.73 | 1,615,020 |
| 2015-10-12 | $71.17 | $75.55 | $71.00 | $74.21 | $8.81 | 1,416,580 |
| 2015-10-09 | $70.53 | $71.40 | $69.13 | $71.13 | $8.45 | 863,620 |
| 2015-10-08 | $69.00 | $71.12 | $67.00 | $70.53 | $8.37 | 1,544,210 |
| 2015-10-07 | $65.28 | $65.28 | $65.28 | $65.28 | $7.75 | 0 |
| 2015-10-06 | $65.28 | $65.28 | $65.28 | $65.28 | $7.75 | 0 |
| 2015-10-05 | $65.28 | $65.28 | $65.28 | $65.28 | $7.75 | 0 |
| 2015-10-02 | $65.28 | $65.28 | $65.28 | $65.28 | $7.75 | 0 |
| 2015-10-01 | $65.28 | $65.28 | $65.28 | $65.28 | $7.75 | 0 |
| 2015-09-30 | $67.70 | $68.28 | $63.33 | $65.28 | $7.75 | 1,331,300 |
| 2015-09-29 | $67.08 | $68.99 | $65.70 | $67.10 | $7.97 | 1,220,180 |
| 2015-09-28 | $65.00 | $69.89 | $64.46 | $69.55 | $8.26 | 1,491,420 |
| 2015-09-25 | $66.00 | $69.69 | $61.66 | $65.00 | $7.72 | 1,921,790 |
| 2015-09-24 | $64.01 | $68.50 | $64.00 | $67.21 | $7.98 | 1,640,940 |
| 2015-09-23 | $61.61 | $65.68 | $61.00 | $64.08 | $7.61 | 2,046,710 |
| 2015-09-22 | $60.10 | $63.80 | $59.99 | $62.38 | $7.41 | 2,189,840 |
| 2015-09-21 | $54.00 | $60.23 | $53.80 | $59.56 | $7.07 | 1,948,530 |
| 2015-09-18 | $56.25 | $56.88 | $55.02 | $55.85 | $6.63 | 1,124,830 |
| 2015-09-17 | $55.70 | $58.20 | $54.68 | $55.43 | $6.58 | 1,681,330 |
| 2015-09-16 | $51.70 | $56.27 | $51.31 | $56.00 | $6.65 | 1,353,900 |
| 2015-09-15 | $50.88 | $53.37 | $49.73 | $51.15 | $6.07 | 1,075,460 |
| 2015-09-14 | $59.00 | $59.15 | $52.38 | $52.38 | $6.22 | 1,550,810 |
| 2015-09-11 | $57.70 | $58.96 | $56.53 | $58.20 | $6.91 | 1,305,090 |
| 2015-09-10 | $55.99 | $60.28 | $55.10 | $57.80 | $6.86 | 2,405,760 |
| 2015-09-09 | $55.00 | $57.80 | $54.03 | $56.91 | $6.76 | 2,350,030 |
| 2015-09-08 | $49.70 | $54.00 | $48.23 | $53.70 | $6.38 | 1,611,460 |
| 2015-09-07 | $51.00 | $53.81 | $48.02 | $49.88 | $5.92 | 2,009,350 |
| 2015-09-04 | $49.84 | $49.84 | $49.84 | $49.84 | $5.92 | 0 |
| 2015-09-03 | $49.84 | $49.84 | $49.84 | $49.84 | $5.92 | 0 |
| 2015-09-02 | $50.98 | $56.80 | $49.84 | $49.84 | $5.92 | 1,752,490 |
| 2015-09-01 | $58.00 | $58.00 | $55.38 | $55.38 | $6.58 | 1,497,940 |
| 2015-08-31 | $64.80 | $65.11 | $61.53 | $61.53 | $7.31 | 1,486,400 |
| 2015-08-28 | $63.00 | $69.88 | $63.00 | $68.37 | $8.12 | 3,137,160 |
| 2015-08-27 | $70.00 | $70.00 | $70.00 | $70.00 | $8.31 | 0 |
| 2015-08-26 | $70.00 | $70.00 | $70.00 | $70.00 | $8.31 | 0 |
| 2015-08-25 | $70.00 | $70.00 | $70.00 | $70.00 | $8.31 | 0 |
| 2015-08-24 | $70.00 | $70.00 | $70.00 | $70.00 | $8.31 | 0 |
Scimee Sci Tech Company Ltd (300425) News Headlines
Recent Scimee Sci Tech Company Ltd (300425) News
Similar Companies to Scimee Sci Tech Company Ltd (300425) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |